255,195$
0,64%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 256,03 | 256,47 | 251,88 | 255,18 | 0,63% | 24.710,00 |
| 26.06.2025 | 252,74 | 255,81 | 250,75 | 253,58 | 0,14% | 295.032,00 |
| 25.06.2025 | 255,75 | 257,12 | 250,68 | 253,22 | -0,98% | 247.976,00 |
| 24.06.2025 | 255,00 | 256,44 | 251,74 | 255,72 | 0,50% | 421.151,00 |
| 23.06.2025 | 255,84 | 256,53 | 247,46 | 254,46 | -0,94% | 477.596,00 |
| 20.06.2025 | 258,01 | 260,10 | 256,12 | 256,87 | -0,05% | 859.137,00 |
| 18.06.2025 | 258,54 | 258,94 | 252,76 | 257,01 | 0,41% | 322.935,00 |
| 17.06.2025 | 256,01 | 258,19 | 249,09 | 255,95 | -1,92% | 367.885,00 |
| 16.06.2025 | 259,23 | 265,48 | 259,12 | 260,97 | 1,74% | 874.354,00 |
| 13.06.2025 | 250,34 | 259,18 | 250,01 | 256,50 | 1,22% | 367.891,00 |
| 12.06.2025 | 252,18 | 253,62 | 250,63 | 253,40 | 0,04% | 260.516,00 |
| 11.06.2025 | 254,09 | 255,73 | 250,56 | 253,31 | -0,95% | 339.290,00 |
| 10.06.2025 | 258,45 | 259,06 | 254,51 | 255,73 | -0,30% | 333.423,00 |
| 09.06.2025 | 259,35 | 259,98 | 250,45 | 256,49 | -0,93% | 560.315,00 |
| 06.06.2025 | 260,22 | 262,62 | 256,79 | 258,90 | 0,20% | 376.172,00 |
| 05.06.2025 | 256,82 | 259,36 | 254,93 | 258,38 | 1,19% | 466.718,00 |
| 04.06.2025 | 257,94 | 258,72 | 253,19 | 255,33 | -0,79% | 520.449,00 |
| 03.06.2025 | 256,78 | 258,25 | 251,47 | 257,36 | 0,47% | 515.073,00 |
| 02.06.2025 | 267,03 | 267,84 | 255,26 | 256,16 | -4,05% | 692.533,00 |
| 30.05.2025 | 263,16 | 268,63 | 263,16 | 266,97 | 0,54% | 503.748,00 |
| 29.05.2025 | 262,81 | 265,64 | 260,38 | 265,53 | 0,47% | 417.867,00 |
| 28.05.2025 | 271,73 | 273,86 | 261,50 | 264,29 | -3,06% | 749.588,00 |
| 27.05.2025 | 271,92 | 275,41 | 270,00 | 272,63 | 1,52% | 269.096,00 |
| 23.05.2025 | 266,17 | 270,13 | 264,02 | 268,54 | 0,67% | 235.921,00 |
| 22.05.2025 | 269,98 | 272,32 | 266,75 | 266,75 | -1,35% | 297.952,00 |
| 21.05.2025 | 280,03 | 281,02 | 268,32 | 270,39 | -3,82% | 468.385,00 |
| 20.05.2025 | 284,51 | 286,91 | 278,74 | 281,13 | -0,15% | 449.597,00 |
| 19.05.2025 | 277,55 | 281,63 | 277,39 | 281,56 | 0,31% | 344.972,00 |
| 16.05.2025 | 276,41 | 281,64 | 272,99 | 280,68 | 1,95% | 711.572,00 |
| 15.05.2025 | 288,62 | 288,62 | 265,00 | 275,32 | -4,72% | 1.428.800,00 |
| 14.05.2025 | 295,00 | 300,00 | 286,01 | 288,97 | -2,39% | 1.464.973,00 |
| 13.05.2025 | 298,50 | 301,63 | 295,35 | 296,05 | -0,50% | 544.463,00 |
| 12.05.2025 | 301,22 | 302,49 | 291,04 | 297,55 | 0,08% | 393.602,00 |
| 09.05.2025 | 291,30 | 308,99 | 290,25 | 297,32 | 2,98% | 973.058,00 |
| 08.05.2025 | 289,46 | 294,28 | 288,32 | 288,73 | -0,18% | 300.338,00 |
| 07.05.2025 | 291,35 | 296,44 | 285,27 | 289,25 | -0,93% | 460.051,00 |
| 06.05.2025 | 291,06 | 295,06 | 288,56 | 291,96 | -0,40% | 283.173,00 |
| 05.05.2025 | 292,08 | 296,48 | 289,00 | 293,13 | -0,97% | 304.157,00 |
| 02.05.2025 | 299,01 | 299,01 | 293,13 | 296,00 | 1,43% | 382.877,00 |
| 01.05.2025 | 293,49 | 299,55 | 289,01 | 291,82 | -0,35% | 668.871,00 |
| 30.04.2025 | 292,72 | 293,95 | 288,28 | 292,84 | -1,37% | 520.290,00 |
| 29.04.2025 | 297,00 | 301,15 | 293,32 | 296,91 | -0,14% | 572.291,00 |
| 28.04.2025 | 302,32 | 302,99 | 293,92 | 297,32 | -0,82% | 488.901,00 |
| 25.04.2025 | 300,00 | 305,74 | 292,94 | 299,78 | 0,51% | 609.106,00 |
| 24.04.2025 | 300,00 | 300,60 | 273,91 | 298,25 | 6,99% | 1.565.801,00 |
| 23.04.2025 | 282,60 | 285,65 | 275,72 | 278,77 | 0,56% | 826.489,00 |
| 22.04.2025 | 274,00 | 277,22 | 270,02 | 277,22 | 2,43% | 728.380,00 |
| 21.04.2025 | 278,06 | 278,59 | 268,15 | 270,64 | -2,42% | 484.002,00 |
| 17.04.2025 | 277,50 | 280,77 | 273,04 | 277,35 | -0,16% | 326.830,00 |
| 16.04.2025 | 273,63 | 278,74 | 271,13 | 277,79 | 2,03% | 433.403,00 |
| 15.04.2025 | 270,07 | 275,00 | 269,59 | 272,26 | 0,74% | 343.512,00 |
| 14.04.2025 | 276,72 | 278,39 | 266,75 | 270,27 | -0,75% | 386.339,00 |
| 11.04.2025 | 269,60 | 277,25 | 264,45 | 272,32 | 1,40% | 388.806,00 |
| 10.04.2025 | 270,90 | 275,38 | 261,52 | 268,57 | -2,50% | 509.503,00 |
| 09.04.2025 | 254,33 | 279,06 | 253,27 | 275,46 | 7,68% | 685.525,00 |
| 08.04.2025 | 274,48 | 274,48 | 254,49 | 255,82 | -2,91% | 434.620,00 |
| 07.04.2025 | 249,34 | 275,80 | 246,45 | 263,49 | 0,46% | 501.909,00 |
| 04.04.2025 | 263,38 | 267,47 | 255,00 | 262,28 | -4,01% | 576.802,00 |
| 03.04.2025 | 268,22 | 278,70 | 265,05 | 273,24 | -1,48% | 542.209,00 |
| 02.04.2025 | 265,79 | 279,79 | 265,76 | 277,35 | 2,29% | 361.862,00 |
| 01.04.2025 | 267,52 | 272,78 | 264,67 | 271,13 | 1,39% | 404.954,00 |
| 31.03.2025 | 273,80 | 273,80 | 258,95 | 267,41 | -0,06% | 369.989,00 |
| 28.03.2025 | 267,71 | 269,60 | 264,45 | 267,56 | -0,76% | 304.934,00 |
| 27.03.2025 | 274,08 | 275,03 | 267,77 | 269,62 | -2,01% | 463.931,00 |
| 26.03.2025 | 277,73 | 282,34 | 272,98 | 275,15 | -2,92% | 375.043,00 |
| 25.03.2025 | 284,30 | 288,57 | 280,45 | 283,42 | -0,98% | 541.674,00 |
| 24.03.2025 | 283,57 | 287,71 | 282,43 | 286,23 | 2,09% | 258.254,00 |
| 21.03.2025 | 277,98 | 282,08 | 273,00 | 280,38 | -0,34% | 737.372,00 |
| 20.03.2025 | 277,59 | 283,41 | 276,31 | 281,33 | 0,66% | 353.770,00 |
| 19.03.2025 | 271,07 | 281,16 | 271,07 | 279,48 | 1,52% | 387.524,00 |
| 18.03.2025 | 275,12 | 276,69 | 272,46 | 275,29 | -0,28% | 431.903,00 |
| 17.03.2025 | 268,85 | 278,27 | 268,85 | 276,07 | 1,27% | 242.607,00 |
| 14.03.2025 | 268,19 | 274,86 | 264,92 | 272,62 | 4,60% | 307.499,00 |
| 13.03.2025 | 265,57 | 266,93 | 256,54 | 260,63 | -2,43% | 281.379,00 |
| 12.03.2025 | 264,70 | 272,72 | 264,11 | 267,13 | 1,83% | 340.205,00 |
| 11.03.2025 | 256,24 | 265,38 | 254,50 | 262,34 | 1,98% | 508.870,00 |
| 10.03.2025 | 270,63 | 272,50 | 256,17 | 257,24 | -6,39% | 684.304,00 |
| 07.03.2025 | 275,59 | 278,81 | 269,42 | 274,79 | -1,04% | 347.006,00 |
| 06.03.2025 | 281,03 | 287,86 | 276,23 | 277,69 | -3,03% | 263.191,00 |
| 05.03.2025 | 282,79 | 287,35 | 280,44 | 286,38 | 0,97% | 373.226,00 |
| 04.03.2025 | 285,59 | 287,69 | 278,62 | 283,62 | -0,79% | 384.515,00 |
| 03.03.2025 | 285,86 | 292,14 | 281,89 | 285,88 | 0,15% | 429.947,00 |
| 28.02.2025 | 280,22 | 285,44 | 278,41 | 285,44 | 1,41% | 323.048,00 |
| 27.02.2025 | 291,81 | 292,79 | 280,77 | 281,46 | -3,56% | 361.476,00 |
| 26.02.2025 | 282,52 | 294,28 | 280,74 | 291,84 | 3,63% | 448.933,00 |
| 25.02.2025 | 288,48 | 288,48 | 275,27 | 281,62 | -2,11% | 489.277,00 |
| 24.02.2025 | 294,22 | 294,59 | 286,20 | 287,70 | -1,36% | 556.537,00 |
| 21.02.2025 | 303,00 | 304,11 | 290,55 | 291,68 | -3,77% | 635.329,00 |
| 20.02.2025 | 304,68 | 309,08 | 300,00 | 303,12 | -0,21% | 683.694,00 |
| 19.02.2025 | 296,10 | 310,00 | 290,11 | 303,76 | 12,03% | 1.809.182,00 |
| 18.02.2025 | 264,82 | 273,55 | 264,82 | 271,14 | 0,92% | 701.968,00 |
| 14.02.2025 | 272,85 | 274,75 | 266,86 | 268,67 | -1,55% | 400.891,00 |
| 13.02.2025 | 267,67 | 273,07 | 267,37 | 272,89 | 2,18% | 301.634,00 |
| 12.02.2025 | 261,74 | 267,64 | 260,51 | 267,06 | -0,46% | 350.853,00 |
| 11.02.2025 | 260,35 | 270,92 | 258,82 | 268,30 | 2,78% | 779.002,00 |
| 10.02.2025 | 260,72 | 262,32 | 259,43 | 261,05 | 0,15% | 300.737,00 |
| 07.02.2025 | 261,09 | 263,11 | 259,21 | 260,67 | -0,32% | 266.249,00 |
| 06.02.2025 | 265,56 | 265,56 | 259,79 | 261,50 | -1,67% | 342.922,00 |
| 05.02.2025 | 266,17 | 266,65 | 263,05 | 265,94 | 1,46% | 342.417,00 |
| 04.02.2025 | 266,49 | 266,49 | 259,58 | 262,11 | -1,09% | 827.438,00 |