178,430$
-6,14%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 190,16 | 191,52 | 176,66 | 178,43 | -6,14% | 552.509,00 |
| 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 |
| 24.05.2024 | 190,96 | 196,25 | 190,96 | 193,66 | 1,56% | 193.348,00 |
| 23.05.2024 | 198,50 | 199,69 | 190,58 | 190,69 | -4,16% | 247.543,00 |
| 22.05.2024 | 199,97 | 201,37 | 198,82 | 198,97 | -0,63% | 170.696,00 |
| 21.05.2024 | 200,68 | 201,15 | 198,47 | 200,23 | -0,60% | 166.602,00 |
| 20.05.2024 | 203,54 | 204,12 | 199,60 | 201,44 | -1,03% | 166.691,00 |
| 17.05.2024 | 201,50 | 204,09 | 200,69 | 203,53 | 0,99% | 220.680,00 |
| 16.05.2024 | 204,40 | 204,81 | 200,96 | 201,53 | -1,55% | 273.269,00 |
| 15.05.2024 | 211,07 | 211,07 | 203,95 | 204,70 | -1,93% | 295.161,00 |
| 14.05.2024 | 206,28 | 211,85 | 206,20 | 208,73 | 1,93% | 188.951,00 |
| 13.05.2024 | 213,10 | 214,97 | 204,37 | 204,77 | -3,54% | 218.376,00 |
| 10.05.2024 | 209,83 | 213,04 | 206,57 | 212,28 | 1,38% | 335.546,00 |
| 09.05.2024 | 204,02 | 210,77 | 202,76 | 209,40 | 3,11% | 380.712,00 |
| 08.05.2024 | 205,91 | 220,41 | 199,54 | 203,09 | -3,29% | 912.993,00 |
| 07.05.2024 | 212,89 | 214,94 | 209,49 | 210,00 | -0,77% | 563.289,00 |
| 06.05.2024 | 209,79 | 211,92 | 208,27 | 211,62 | 1,47% | 317.626,00 |
| 03.05.2024 | 208,81 | 209,67 | 206,58 | 208,55 | 1,21% | 311.088,00 |
| 02.05.2024 | 207,08 | 208,14 | 202,81 | 206,06 | 0,38% | 367.836,00 |
| 01.05.2024 | 196,69 | 208,78 | 196,48 | 205,29 | 4,49% | 544.284,00 |
| 30.04.2024 | 201,11 | 203,26 | 196,23 | 196,47 | -2,76% | 291.321,00 |
| 29.04.2024 | 205,83 | 207,67 | 199,32 | 202,04 | -1,16% | 360.246,00 |
| 26.04.2024 | 206,40 | 207,17 | 203,10 | 204,41 | -0,53% | 290.642,00 |
| 25.04.2024 | 204,22 | 206,66 | 201,01 | 205,50 | -0,32% | 261.670,00 |
| 24.04.2024 | 207,31 | 209,01 | 204,12 | 206,15 | 0,22% | 336.365,00 |
| 23.04.2024 | 203,90 | 207,21 | 203,10 | 205,70 | 1,33% | 391.951,00 |
| 22.04.2024 | 204,04 | 206,36 | 200,80 | 203,00 | 0,14% | 348.275,00 |
| 19.04.2024 | 202,70 | 204,11 | 199,38 | 202,72 | 0,44% | 338.662,00 |
| 18.04.2024 | 208,15 | 208,60 | 200,96 | 201,84 | -3,28% | 330.440,00 |
| 17.04.2024 | 209,48 | 211,40 | 208,40 | 208,68 | -0,65% | 346.505,00 |
| 16.04.2024 | 209,29 | 212,77 | 207,04 | 210,05 | -0,07% | 232.491,00 |
| 15.04.2024 | 219,24 | 221,13 | 210,16 | 210,19 | -3,34% | 208.771,00 |
| 12.04.2024 | 220,09 | 222,30 | 216,78 | 217,45 | -2,25% | 171.287,00 |
| 11.04.2024 | 223,55 | 224,30 | 219,27 | 222,46 | 0,62% | 206.765,00 |
| 10.04.2024 | 218,91 | 221,85 | 216,34 | 221,10 | -0,81% | 192.512,00 |
| 09.04.2024 | 221,99 | 223,80 | 220,58 | 222,91 | 1,29% | 234.550,00 |
| 08.04.2024 | 223,66 | 224,00 | 217,60 | 220,07 | -1,73% | 303.372,00 |
| 05.04.2024 | 216,27 | 226,27 | 214,84 | 223,95 | 3,94% | 489.384,00 |
| 04.04.2024 | 216,04 | 218,60 | 214,72 | 215,46 | 0,21% | 333.134,00 |
| 03.04.2024 | 209,83 | 215,34 | 209,45 | 215,00 | 1,65% | 279.286,00 |
| 02.04.2024 | 214,99 | 215,26 | 209,99 | 211,50 | -2,71% | 296.926,00 |
| 01.04.2024 | 223,18 | 224,20 | 215,34 | 217,39 | -2,59% | 305.821,00 |
| 28.03.2024 | 226,07 | 228,43 | 222,71 | 223,18 | -1,41% | 387.504,00 |
| 27.03.2024 | 222,97 | 227,13 | 222,42 | 226,38 | 2,49% | 464.660,00 |
| 26.03.2024 | 225,25 | 225,25 | 218,46 | 220,87 | 0,35% | 928.269,00 |
| 25.03.2024 | 225,73 | 227,58 | 217,37 | 220,09 | -2,07% | 503.666,00 |
| 22.03.2024 | 227,47 | 227,47 | 220,74 | 224,74 | -1,24% | 327.984,00 |
| 21.03.2024 | 237,15 | 238,56 | 227,09 | 227,56 | -3,73% | 306.691,00 |
| 20.03.2024 | 237,83 | 238,54 | 232,12 | 236,38 | -1,08% | 339.845,00 |
| 19.03.2024 | 234,92 | 240,40 | 233,76 | 238,96 | 1,96% | 384.083,00 |
| 18.03.2024 | 225,14 | 235,56 | 222,60 | 234,36 | 5,50% | 360.777,00 |
| 15.03.2024 | 227,61 | 231,55 | 220,82 | 222,15 | -3,22% | 790.428,00 |
| 14.03.2024 | 233,78 | 234,05 | 228,49 | 229,54 | -1,66% | 238.514,00 |
| 13.03.2024 | 239,26 | 242,04 | 232,86 | 233,42 | -2,44% | 348.905,00 |
| 12.03.2024 | 241,02 | 242,81 | 237,76 | 239,26 | -0,98% | 321.720,00 |
| 11.03.2024 | 243,20 | 246,48 | 241,17 | 241,62 | -1,19% | 199.700,00 |
| 08.03.2024 | 253,85 | 258,39 | 244,54 | 244,54 | -3,31% | 267.872,00 |
| 07.03.2024 | 251,65 | 259,88 | 251,65 | 252,90 | 1,38% | 218.355,00 |
| 06.03.2024 | 258,96 | 261,44 | 249,32 | 249,45 | -2,74% | 351.666,00 |
| 05.03.2024 | 249,15 | 257,01 | 246,61 | 256,49 | 2,80% | 330.224,00 |