298,030$
3,22%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 264,80 | 267,00 | 263,16 | 265,00 | -0,74% | 535.034,00 |
| 31.01.2025 | 270,07 | 271,53 | 266,62 | 266,97 | -0,75% | 490.013,00 |
| 30.01.2025 | 269,89 | 272,50 | 267,28 | 269,00 | -0,27% | 259.513,00 |
| 29.01.2025 | 270,76 | 271,57 | 266,37 | 269,73 | -0,40% | 349.158,00 |
| 28.01.2025 | 269,51 | 275,18 | 269,51 | 270,82 | -0,70% | 317.387,00 |
| 27.01.2025 | 272,21 | 275,00 | 270,55 | 272,73 | -0,49% | 257.228,00 |
| 24.01.2025 | 272,36 | 275,49 | 271,01 | 274,06 | 0,10% | 409.593,00 |
| 23.01.2025 | 275,13 | 275,65 | 270,04 | 273,78 | -0,75% | 639.072,00 |
| 22.01.2025 | 266,23 | 277,89 | 266,23 | 275,84 | 2,85% | 690.262,00 |
| 21.01.2025 | 270,00 | 270,69 | 265,14 | 268,20 | 1,71% | 413.084,00 |
| 17.01.2025 | 264,93 | 264,93 | 259,31 | 263,69 | 0,53% | 433.780,00 |
| 16.01.2025 | 261,58 | 263,77 | 257,89 | 262,31 | 0,21% | 490.311,00 |
| 15.01.2025 | 255,17 | 262,74 | 253,93 | 261,77 | 3,51% | 480.959,00 |
| 14.01.2025 | 249,41 | 254,00 | 245,27 | 252,89 | 2,41% | 450.391,00 |
| 13.01.2025 | 238,89 | 248,54 | 237,65 | 246,93 | -1,47% | 425.409,00 |
| 10.01.2025 | 254,01 | 255,63 | 247,94 | 250,62 | -2,79% | 467.204,00 |
| 08.01.2025 | 252,19 | 258,52 | 248,71 | 257,81 | 2,21% | 445.238,00 |
| 07.01.2025 | 240,12 | 260,88 | 238,00 | 252,23 | 6,30% | 1.052.668,00 |
| 06.01.2025 | 244,27 | 252,90 | 222,59 | 237,28 | -1,94% | 1.010.636,00 |
| 03.01.2025 | 241,28 | 243,38 | 239,76 | 241,97 | 0,83% | 170.597,00 |
| 02.01.2025 | 238,55 | 243,15 | 237,63 | 239,99 | 1,06% | 145.804,00 |
| 31.12.2024 | 241,04 | 241,89 | 236,62 | 237,48 | -0,29% | 189.833,00 |
| 30.12.2024 | 236,98 | 240,51 | 234,55 | 238,18 | -0,70% | 157.861,00 |
| 27.12.2024 | 238,47 | 241,89 | 236,93 | 239,85 | -0,29% | 294.374,00 |
| 26.12.2024 | 239,26 | 241,92 | 238,54 | 240,54 | 0,07% | 180.599,00 |
| 24.12.2024 | 241,82 | 241,82 | 239,59 | 240,36 | -0,08% | 88.821,00 |
| 23.12.2024 | 243,96 | 245,74 | 237,68 | 240,55 | -0,82% | 206.364,00 |
| 20.12.2024 | 242,00 | 245,89 | 241,24 | 242,54 | -0,40% | 948.331,00 |
| 19.12.2024 | 239,42 | 245,56 | 235,75 | 243,52 | 1,93% | 402.878,00 |
| 18.12.2024 | 246,08 | 247,93 | 238,70 | 238,90 | -3,49% | 414.161,00 |
| 17.12.2024 | 250,08 | 251,28 | 244,64 | 247,55 | 0,13% | 336.442,00 |
| 16.12.2024 | 244,16 | 250,37 | 243,74 | 247,24 | 0,69% | 317.653,00 |
| 13.12.2024 | 251,59 | 251,74 | 244,37 | 245,55 | -2,66% | 240.273,00 |