202,270$
-1,54%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 205,43 | 206,28 | 198,68 | 202,26 | -1,54% | 279.948,00 |
| 16.10.2024 | 204,96 | 209,41 | 203,80 | 205,43 | -0,58% | 272.458,00 |
| 15.10.2024 | 211,39 | 212,48 | 204,87 | 206,62 | -2,24% | 361.428,00 |
| 14.10.2024 | 205,00 | 217,44 | 204,77 | 211,36 | 4,02% | 580.624,00 |
| 11.10.2024 | 193,70 | 203,86 | 193,50 | 203,19 | 5,51% | 387.667,00 |
| 10.10.2024 | 197,22 | 197,22 | 192,54 | 192,58 | -2,52% | 295.550,00 |
| 09.10.2024 | 194,75 | 197,82 | 193,66 | 197,55 | 1,41% | 272.268,00 |
| 08.10.2024 | 191,96 | 196,41 | 190,51 | 194,81 | 2,10% | 273.501,00 |
| 07.10.2024 | 194,64 | 194,64 | 190,08 | 190,81 | -2,01% | 244.034,00 |
| 04.10.2024 | 197,59 | 198,89 | 192,26 | 194,73 | -0,13% | 243.639,00 |
| 03.10.2024 | 192,18 | 197,09 | 189,94 | 194,99 | 1,02% | 295.371,00 |
| 02.10.2024 | 190,83 | 194,01 | 187,84 | 193,02 | 0,76% | 248.340,00 |
| 01.10.2024 | 193,93 | 194,55 | 186,97 | 191,56 | -1,42% | 274.309,00 |
| 30.09.2024 | 192,59 | 194,44 | 191,12 | 194,31 | 1,44% | 296.501,00 |
| 27.09.2024 | 193,27 | 195,02 | 189,47 | 191,55 | -0,04% | 159.095,00 |
| 26.09.2024 | 189,71 | 192,10 | 186,09 | 191,63 | 2,54% | 282.054,00 |
| 25.09.2024 | 191,96 | 191,96 | 185,13 | 186,89 | -2,36% | 337.613,00 |
| 24.09.2024 | 195,86 | 195,95 | 191,35 | 191,40 | -1,80% | 261.642,00 |
| 23.09.2024 | 196,09 | 198,96 | 194,66 | 194,90 | -0,05% | 255.790,00 |
| 20.09.2024 | 200,22 | 200,77 | 194,73 | 195,00 | -2,90% | 835.823,00 |
| 19.09.2024 | 201,00 | 203,28 | 198,10 | 200,82 | 2,68% | 370.035,00 |
| 18.09.2024 | 189,71 | 199,66 | 188,75 | 195,58 | 4,55% | 464.288,00 |
| 17.09.2024 | 188,18 | 192,92 | 185,07 | 187,06 | -0,31% | 396.018,00 |
| 16.09.2024 | 187,29 | 191,29 | 184,80 | 187,65 | 0,38% | 463.519,00 |
| 13.09.2024 | 199,31 | 200,01 | 186,78 | 186,94 | -6,53% | 601.133,00 |
| 12.09.2024 | 202,03 | 203,63 | 198,06 | 200,01 | -1,14% | 257.027,00 |
| 11.09.2024 | 201,88 | 205,23 | 198,87 | 202,31 | -0,89% | 393.487,00 |
| 10.09.2024 | 194,78 | 207,81 | 194,78 | 204,12 | 4,63% | 445.925,00 |
| 09.09.2024 | 203,98 | 204,80 | 194,86 | 195,08 | -4,25% | 498.457,00 |
| 06.09.2024 | 204,46 | 206,00 | 199,93 | 203,73 | -0,15% | 539.207,00 |
| 05.09.2024 | 202,39 | 205,51 | 199,99 | 204,04 | 0,74% | 300.799,00 |
| 04.09.2024 | 204,11 | 209,68 | 202,17 | 202,55 | -1,18% | 340.218,00 |
| 03.09.2024 | 203,01 | 209,25 | 203,01 | 204,97 | 1,31% | 358.899,00 |
| 30.08.2024 | 202,35 | 203,84 | 199,86 | 202,32 | -0,04% | 267.470,00 |
| 29.08.2024 | 202,24 | 204,93 | 201,40 | 202,40 | 0,97% | 286.291,00 |
| 28.08.2024 | 203,36 | 204,35 | 197,98 | 200,46 | -1,33% | 323.247,00 |
| 27.08.2024 | 200,53 | 203,99 | 199,40 | 203,16 | 0,54% | 320.222,00 |
| 26.08.2024 | 209,54 | 210,02 | 201,98 | 202,07 | -3,83% | 381.589,00 |
| 23.08.2024 | 199,24 | 211,19 | 198,66 | 210,12 | 6,35% | 983.455,00 |
| 22.08.2024 | 196,00 | 200,16 | 195,03 | 197,57 | 1,21% | 382.715,00 |
| 21.08.2024 | 193,19 | 195,95 | 191,52 | 195,21 | 1,63% | 331.885,00 |
| 20.08.2024 | 190,67 | 192,77 | 187,99 | 192,07 | 0,32% | 541.485,00 |
| 19.08.2024 | 190,23 | 194,44 | 188,62 | 191,45 | 0,49% | 419.716,00 |
| 16.08.2024 | 188,88 | 191,16 | 186,68 | 190,51 | 0,66% | 320.096,00 |
| 15.08.2024 | 184,29 | 192,05 | 184,19 | 189,26 | 3,36% | 520.718,00 |
| 14.08.2024 | 186,75 | 187,85 | 181,13 | 183,10 | -2,05% | 544.992,00 |
| 13.08.2024 | 177,29 | 194,51 | 174,23 | 186,94 | 10,75% | 1.046.464,00 |
| 12.08.2024 | 169,45 | 172,42 | 168,30 | 168,79 | -0,73% | 383.911,00 |
| 09.08.2024 | 170,11 | 171,27 | 166,64 | 170,03 | 0,38% | 294.006,00 |
| 08.08.2024 | 164,42 | 170,13 | 164,42 | 169,38 | 3,51% | 342.791,00 |
| 07.08.2024 | 171,57 | 172,16 | 163,63 | 163,64 | -4,55% | 451.298,00 |
| 06.08.2024 | 177,46 | 177,99 | 171,41 | 171,44 | -3,45% | 550.558,00 |
| 05.08.2024 | 170,63 | 181,44 | 169,84 | 177,56 | 1,17% | 617.083,00 |
| 02.08.2024 | 169,91 | 180,50 | 167,76 | 175,51 | 2,49% | 850.453,00 |
| 01.08.2024 | 168,73 | 172,85 | 160,18 | 171,25 | 2,49% | 718.603,00 |
| 31.07.2024 | 151,98 | 176,75 | 148,00 | 167,09 | -3,47% | 2.326.977,00 |
| 30.07.2024 | 178,52 | 180,80 | 171,66 | 173,09 | -2,97% | 865.028,00 |
| 29.07.2024 | 180,94 | 181,75 | 174,05 | 178,38 | -0,03% | 666.927,00 |
| 26.07.2024 | 190,16 | 191,52 | 176,66 | 178,43 | -6,14% | 552.683,00 |
| 25.07.2024 | 191,49 | 196,16 | 189,98 | 190,10 | -1,61% | 408.652,00 |
| 24.07.2024 | 187,66 | 194,30 | 187,66 | 193,22 | 2,61% | 344.836,00 |
| 23.07.2024 | 192,20 | 192,20 | 188,24 | 188,30 | -2,05% | 371.916,00 |
| 22.07.2024 | 190,95 | 192,48 | 184,95 | 192,25 | 1,25% | 207.469,00 |
| 19.07.2024 | 192,13 | 192,13 | 187,29 | 189,87 | -0,49% | 182.531,00 |
| 18.07.2024 | 202,34 | 204,29 | 188,65 | 190,81 | -6,11% | 382.239,00 |
| 17.07.2024 | 194,73 | 207,25 | 193,30 | 203,22 | 3,29% | 666.319,00 |
| 16.07.2024 | 191,60 | 198,37 | 190,88 | 196,75 | 2,65% | 455.096,00 |
| 15.07.2024 | 190,83 | 193,58 | 188,35 | 191,68 | 0,45% | 449.331,00 |
| 12.07.2024 | 187,44 | 194,58 | 187,44 | 190,83 | 2,44% | 389.981,00 |
| 11.07.2024 | 181,02 | 186,68 | 179,75 | 186,29 | 3,81% | 341.377,00 |
| 10.07.2024 | 178,83 | 179,69 | 177,27 | 179,46 | 0,83% | 315.721,00 |
| 09.07.2024 | 179,37 | 180,08 | 174,50 | 177,99 | -0,71% | 276.994,00 |
| 08.07.2024 | 181,14 | 183,32 | 179,19 | 179,27 | -1,01% | 315.491,00 |
| 05.07.2024 | 178,19 | 181,31 | 176,79 | 181,09 | 2,07% | 183.884,00 |
| 03.07.2024 | 176,32 | 178,21 | 175,10 | 177,42 | 0,81% | 130.530,00 |
| 02.07.2024 | 177,97 | 179,51 | 174,50 | 175,99 | -0,62% | 185.703,00 |
| 01.07.2024 | 179,99 | 181,25 | 174,69 | 177,09 | -1,60% | 348.388,00 |
| 28.06.2024 | 176,16 | 181,29 | 173,82 | 179,97 | 2,90% | 750.545,00 |
| 27.06.2024 | 174,25 | 175,08 | 171,77 | 174,90 | 0,05% | 339.130,00 |
| 26.06.2024 | 171,77 | 175,25 | 171,11 | 174,82 | 1,48% | 194.761,00 |
| 25.06.2024 | 174,62 | 175,55 | 172,15 | 172,27 | -1,22% | 320.248,00 |
| 24.06.2024 | 178,00 | 178,68 | 174,04 | 174,40 | -2,33% | 358.708,00 |
| 21.06.2024 | 176,75 | 180,48 | 175,96 | 178,56 | 1,77% | 516.399,00 |
| 20.06.2024 | 176,02 | 176,67 | 170,59 | 175,45 | -0,33% | 561.443,00 |
| 18.06.2024 | 185,93 | 186,74 | 175,03 | 176,03 | -6,03% | 469.421,00 |
| 17.06.2024 | 184,72 | 187,96 | 182,67 | 187,32 | -0,24% | 264.166,00 |
| 14.06.2024 | 187,47 | 188,47 | 185,10 | 187,78 | -0,12% | 203.456,00 |
| 13.06.2024 | 191,39 | 192,02 | 186,61 | 188,00 | -1,97% | 268.585,00 |
| 12.06.2024 | 193,54 | 198,48 | 189,15 | 191,77 | 0,96% | 367.193,00 |
| 11.06.2024 | 187,72 | 191,05 | 185,02 | 189,94 | 1,00% | 295.989,00 |
| 10.06.2024 | 187,33 | 192,32 | 184,10 | 188,06 | -0,47% | 515.041,00 |
| 07.06.2024 | 194,97 | 194,97 | 187,06 | 188,95 | -3,80% | 584.448,00 |
| 06.06.2024 | 192,47 | 198,61 | 191,59 | 196,41 | 1,61% | 547.231,00 |
| 05.06.2024 | 191,46 | 195,40 | 191,46 | 193,29 | 1,27% | 279.352,00 |
| 04.06.2024 | 188,00 | 193,38 | 188,00 | 190,86 | 1,50% | 305.833,00 |
| 03.06.2024 | 190,38 | 192,47 | 186,83 | 188,04 | -0,75% | 285.211,00 |
| 31.05.2024 | 188,55 | 191,17 | 187,00 | 189,47 | 0,78% | 435.845,00 |
| 30.05.2024 | 190,18 | 192,07 | 185,12 | 188,01 | -1,74% | 512.002,00 |
| 29.05.2024 | 190,51 | 193,18 | 189,52 | 191,34 | -0,76% | 211.083,00 |
| 28.05.2024 | 193,65 | 194,12 | 191,16 | 192,81 | -0,44% | 230.304,00 |