308,140$
-2,79%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 315,81 | 316,62 | 305,33 | 308,14 | -2,79% | 21.118,00 |
| 06.01.2026 | 317,46 | 320,42 | 310,71 | 316,97 | 0,63% | 623.275,00 |
| 05.01.2026 | 309,26 | 315,21 | 306,98 | 315,00 | 1,80% | 357.503,00 |
| 02.01.2026 | 314,27 | 314,27 | 302,19 | 309,42 | -0,48% | 330.229,00 |
| 31.12.2025 | 314,25 | 319,00 | 310,81 | 310,91 | -1,07% | 210.413,00 |
| 30.12.2025 | 315,20 | 319,68 | 312,82 | 314,27 | -0,20% | 237.654,00 |
| 29.12.2025 | 315,99 | 319,78 | 312,91 | 314,89 | -0,66% | 210.211,00 |
| 26.12.2025 | 314,14 | 317,20 | 313,95 | 316,97 | 0,35% | 164.091,00 |
| 24.12.2025 | 315,79 | 318,77 | 314,51 | 315,86 | -0,03% | 127.047,00 |
| 23.12.2025 | 319,94 | 320,35 | 315,39 | 315,95 | -1,53% | 298.664,00 |
| 22.12.2025 | 314,93 | 321,38 | 313,45 | 320,85 | 1,57% | 369.438,00 |
| 19.12.2025 | 315,50 | 317,37 | 311,56 | 315,90 | 0,17% | 676.980,00 |
| 18.12.2025 | 319,75 | 320,00 | 307,00 | 315,35 | 1,97% | 783.703,00 |
| 17.12.2025 | 310,64 | 313,61 | 307,85 | 309,26 | 0,38% | 494.106,00 |
| 16.12.2025 | 309,00 | 314,10 | 307,00 | 308,10 | -0,34% | 668.645,00 |
| 15.12.2025 | 312,50 | 315,74 | 307,84 | 309,15 | -0,92% | 470.933,00 |
| 12.12.2025 | 313,19 | 315,01 | 310,89 | 312,02 | 0,20% | 419.159,00 |
| 11.12.2025 | 305,75 | 314,74 | 304,79 | 311,40 | 2,75% | 685.991,00 |
| 10.12.2025 | 289,30 | 303,20 | 288,35 | 303,07 | 5,55% | 550.643,00 |
| 09.12.2025 | 299,33 | 299,99 | 286,75 | 287,14 | -2,61% | 516.625,00 |
| 08.12.2025 | 300,00 | 301,70 | 292,36 | 294,83 | -1,94% | 523.596,00 |
| 05.12.2025 | 297,42 | 303,00 | 295,34 | 300,66 | 2,02% | 600.398,00 |
| 04.12.2025 | 285,60 | 296,50 | 284,95 | 294,72 | 3,15% | 530.416,00 |
| 03.12.2025 | 289,75 | 292,26 | 285,16 | 285,71 | -0,70% | 313.683,00 |
| 02.12.2025 | 294,61 | 295,39 | 287,20 | 287,71 | -1,35% | 328.422,00 |
| 01.12.2025 | 294,37 | 298,69 | 291,38 | 291,66 | -0,52% | 387.302,00 |
| 28.11.2025 | 295,75 | 297,83 | 291,94 | 293,17 | -0,94% | 254.172,00 |
| 26.11.2025 | 297,05 | 301,22 | 295,59 | 295,96 | -0,92% | 434.735,00 |
| 25.11.2025 | 299,00 | 301,01 | 296,26 | 298,71 | 0,20% | 819.333,00 |
| 24.11.2025 | 287,03 | 298,50 | 286,37 | 298,11 | 3,34% | 594.839,00 |
| 21.11.2025 | 279,69 | 293,18 | 279,69 | 288,47 | 3,10% | 621.012,00 |
| 20.11.2025 | 283,90 | 285,00 | 277,54 | 279,79 | -1,19% | 370.202,00 |
| 19.11.2025 | 278,06 | 285,87 | 276,72 | 283,15 | 1,82% | 576.904,00 |
| 18.11.2025 | 277,69 | 280,72 | 276,01 | 278,10 | -0,15% | 307.997,00 |
| 17.11.2025 | 282,93 | 284,91 | 277,64 | 278,51 | -0,56% | 454.542,00 |
| 14.11.2025 | 277,29 | 282,87 | 274,55 | 280,07 | 0,48% | 458.605,00 |
| 13.11.2025 | 279,02 | 280,85 | 274,20 | 278,74 | -0,55% | 450.663,00 |
| 12.11.2025 | 278,15 | 283,84 | 276,44 | 280,29 | 0,22% | 428.298,00 |
| 11.11.2025 | 271,34 | 279,92 | 271,32 | 279,68 | 3,37% | 348.608,00 |
| 10.11.2025 | 266,60 | 270,80 | 262,94 | 270,55 | 1,64% | 535.962,00 |
| 07.11.2025 | 264,56 | 270,00 | 259,14 | 266,19 | 0,60% | 648.264,00 |
| 06.11.2025 | 259,79 | 272,00 | 258,59 | 264,61 | 17,32% | 1.111.191,00 |
| 05.11.2025 | 233,86 | 236,33 | 225,52 | 225,54 | -4,06% | 593.207,00 |
| 04.11.2025 | 227,97 | 235,59 | 227,37 | 235,08 | 3,93% | 566.777,00 |
| 03.11.2025 | 225,60 | 226,51 | 221,26 | 226,19 | -0,52% | 492.901,00 |
| 31.10.2025 | 230,92 | 231,66 | 225,46 | 227,37 | -1,80% | 575.950,00 |
| 30.10.2025 | 236,38 | 236,92 | 229,95 | 231,54 | -0,78% | 336.675,00 |
| 29.10.2025 | 232,88 | 239,01 | 228,72 | 233,37 | -0,90% | 485.212,00 |
| 28.10.2025 | 245,09 | 247,77 | 232,51 | 235,50 | -5,04% | 612.758,00 |
| 27.10.2025 | 260,00 | 260,00 | 245,81 | 247,99 | -1,98% | 416.439,00 |
| 24.10.2025 | 254,59 | 255,82 | 248,58 | 252,99 | -0,21% | 328.341,00 |
| 23.10.2025 | 252,77 | 254,45 | 248,22 | 253,51 | 0,59% | 223.184,00 |
| 22.10.2025 | 250,03 | 255,45 | 249,13 | 252,03 | 1,22% | 328.998,00 |
| 21.10.2025 | 249,71 | 249,71 | 246,37 | 249,00 | 0,56% | 375.360,00 |
| 20.10.2025 | 251,14 | 252,45 | 242,80 | 247,62 | -0,55% | 426.920,00 |
| 17.10.2025 | 254,55 | 254,55 | 248,89 | 249,00 | -1,91% | 337.466,00 |
| 16.10.2025 | 253,10 | 254,41 | 250,30 | 253,84 | 0,49% | 201.840,00 |
| 15.10.2025 | 250,15 | 256,16 | 250,15 | 252,61 | -0,91% | 349.476,00 |
| 14.10.2025 | 250,86 | 256,56 | 250,74 | 254,94 | 0,70% | 182.927,00 |
| 13.10.2025 | 261,00 | 265,51 | 252,13 | 253,17 | -2,81% | 283.576,00 |
| 10.10.2025 | 260,13 | 261,51 | 256,88 | 260,49 | -0,34% | 293.674,00 |
| 09.10.2025 | 257,27 | 264,10 | 257,02 | 261,39 | 0,94% | 250.473,00 |
| 08.10.2025 | 254,87 | 260,09 | 252,48 | 258,95 | 3,98% | 334.315,00 |
| 07.10.2025 | 252,38 | 256,46 | 245,13 | 249,04 | -2,57% | 390.862,00 |
| 06.10.2025 | 259,47 | 260,42 | 253,03 | 255,61 | -0,17% | 292.919,00 |
| 03.10.2025 | 256,14 | 260,67 | 253,57 | 256,05 | 1,01% | 50.109,00 |
| 02.10.2025 | 249,27 | 254,35 | 247,83 | 253,49 | 1,55% | 312.361,00 |
| 01.10.2025 | 253,45 | 256,98 | 242,41 | 249,63 | -1,46% | 436.202,00 |
| 30.09.2025 | 257,56 | 257,56 | 251,45 | 253,32 | 0,66% | 202.560,00 |
| 29.09.2025 | 252,60 | 254,52 | 250,23 | 251,65 | -0,68% | 320.427,00 |
| 26.09.2025 | 250,30 | 255,02 | 250,30 | 253,37 | 1,67% | 193.054,00 |
| 25.09.2025 | 252,38 | 253,00 | 245,79 | 249,20 | -1,75% | 263.981,00 |
| 24.09.2025 | 254,02 | 256,33 | 250,41 | 253,65 | -0,19% | 518.356,00 |
| 23.09.2025 | 254,18 | 258,18 | 252,56 | 254,14 | 0,19% | 376.597,00 |
| 22.09.2025 | 257,31 | 257,31 | 250,71 | 253,66 | -0,76% | 549.375,00 |
| 19.09.2025 | 257,17 | 259,83 | 254,93 | 255,60 | -0,83% | 947.234,00 |
| 18.09.2025 | 258,25 | 259,53 | 250,75 | 257,75 | 0,57% | 417.108,00 |
| 17.09.2025 | 263,04 | 264,40 | 253,01 | 256,29 | -2,54% | 397.556,00 |
| 16.09.2025 | 262,01 | 263,82 | 259,87 | 262,96 | -0,06% | 320.990,00 |
| 15.09.2025 | 273,06 | 275,69 | 263,06 | 263,12 | -3,52% | 359.835,00 |
| 12.09.2025 | 274,78 | 280,14 | 271,76 | 272,73 | -1,33% | 454.545,00 |
| 11.09.2025 | 273,37 | 278,53 | 273,23 | 276,40 | 1,63% | 435.077,00 |
| 10.09.2025 | 285,51 | 286,30 | 270,54 | 271,98 | -5,26% | 481.990,00 |
| 09.09.2025 | 285,61 | 288,91 | 283,64 | 287,09 | 0,53% | 440.131,00 |
| 08.09.2025 | 281,79 | 287,00 | 280,78 | 285,59 | 1,47% | 760.612,00 |
| 05.09.2025 | 281,06 | 285,20 | 278,41 | 281,46 | 0,62% | 569.867,00 |
| 04.09.2025 | 270,61 | 280,00 | 267,37 | 279,72 | 3,71% | 590.615,00 |
| 03.09.2025 | 268,48 | 271,33 | 267,21 | 269,71 | 0,08% | 404.388,00 |
| 02.09.2025 | 270,70 | 274,58 | 268,66 | 269,50 | -1,15% | 300.223,00 |
| 29.08.2025 | 272,24 | 273,43 | 270,11 | 272,64 | 0,35% | 395.485,00 |
| 28.08.2025 | 265,82 | 272,06 | 261,99 | 271,68 | 1,78% | 480.509,00 |
| 27.08.2025 | 263,76 | 270,53 | 263,76 | 266,93 | 0,35% | 606.390,00 |
| 26.08.2025 | 265,53 | 270,00 | 263,23 | 266,00 | 0,69% | 561.730,00 |
| 25.08.2025 | 264,35 | 267,39 | 261,64 | 264,17 | -0,22% | 590.296,00 |
| 22.08.2025 | 253,03 | 268,81 | 252,74 | 264,74 | 5,32% | 604.846,00 |
| 21.08.2025 | 256,00 | 258,12 | 251,29 | 251,37 | -1,70% | 305.397,00 |
| 20.08.2025 | 255,26 | 256,84 | 252,20 | 255,72 | 1,00% | 424.674,00 |
| 19.08.2025 | 254,04 | 256,47 | 250,56 | 253,20 | -0,84% | 262.643,00 |
| 18.08.2025 | 252,55 | 256,38 | 250,99 | 255,35 | 0,92% | 332.834,00 |
| 15.08.2025 | 253,22 | 254,64 | 251,39 | 253,02 | -0,08% | 304.724,00 |