278,950€
-3,61%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -4,11% | 2,00 |
| 20.02.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -1,03% | 3,00 |
| 19.02.2025 | 280,00 | 294,20 | 280,00 | 292,40 | 11,60% | 54,00 |
| 18.02.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 1,97% | 3,00 |
| 17.02.2025 | 256,25 | 257,25 | 256,25 | 256,95 | -0,25% | - |
| 14.02.2025 | 260,95 | 260,95 | 255,55 | 257,60 | 0,27% | - |
| 13.02.2025 | 256,80 | 256,90 | 256,80 | 256,90 | 0,27% | 200,00 |
| 12.02.2025 | 257,10 | 257,40 | 256,20 | 256,20 | -1,46% | 44,00 |
| 11.02.2025 | 254,10 | 260,00 | 254,10 | 260,00 | 2,85% | 86,00 |
| 10.02.2025 | 253,05 | 254,55 | 251,65 | 252,80 | 1,16% | - |
| 07.02.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -2,27% | 1,00 |
| 06.02.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 0,89% | 9,00 |
| 05.02.2025 | 251,25 | 259,90 | 250,85 | 253,45 | -0,37% | - |
| 04.02.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -0,55% | 1,00 |
| 03.02.2025 | 258,90 | 258,90 | 255,80 | 255,80 | -1,25% | 11,00 |
| 31.01.2025 | 259,05 | 260,70 | 258,95 | 259,05 | -0,25% | - |
| 30.01.2025 | 258,20 | 259,70 | 258,20 | 259,70 | 0,35% | 28,00 |
| 29.01.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -0,50% | 9,00 |
| 28.01.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 0,29% | 4,00 |
| 27.01.2025 | 259,35 | 261,70 | 257,10 | 259,35 | 0,19% | - |
| 24.01.2025 | 261,55 | 261,55 | 258,15 | 258,85 | -0,77% | - |
| 23.01.2025 | 265,25 | 265,75 | 259,95 | 260,85 | 1,78% | - |
| 22.01.2025 | 256,30 | 256,30 | 256,30 | 256,30 | 0,31% | 9,00 |
| 21.01.2025 | 255,50 | 255,50 | 255,50 | 255,50 | 0,29% | 9,00 |
| 20.01.2025 | 256,15 | 256,15 | 253,75 | 254,75 | -0,06% | - |
| 17.01.2025 | 253,80 | 254,90 | 252,80 | 254,90 | -0,16% | 31,00 |
| 16.01.2025 | 255,30 | 255,30 | 255,30 | 255,30 | 1,63% | 9,00 |
| 15.01.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 3,89% | 71,00 |
| 14.01.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 0,46% | 2,00 |
| 13.01.2025 | 244,85 | 245,35 | 232,80 | 240,70 | -2,19% | - |
| 10.01.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -1,62% | 2,00 |
| 09.01.2025 | 249,85 | 250,45 | 249,45 | 250,15 | 1,42% | - |
| 08.01.2025 | 244,65 | 247,30 | 242,65 | 246,65 | 0,59% | - |
| 07.01.2025 | 234,00 | 245,20 | 234,00 | 245,20 | 2,00% | 124,00 |
| 06.01.2025 | 234,45 | 243,60 | 232,65 | 240,40 | 3,58% | - |
| 03.01.2025 | 232,10 | 232,10 | 232,10 | 232,10 | 0,48% | 1,00 |
| 02.01.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 1,47% | 1,00 |
| 30.12.2024 | 229,25 | 229,95 | 227,55 | 227,65 | -0,72% | - |
| 27.12.2024 | 230,45 | 231,75 | 228,75 | 229,30 | 0,22% | - |
| 23.12.2024 | 231,90 | 234,80 | 228,80 | 228,80 | -0,74% | 4,00 |
| 20.12.2024 | 231,50 | 231,50 | 230,50 | 230,50 | -2,58% | 34,00 |
| 19.12.2024 | 229,60 | 236,60 | 229,60 | 236,60 | 0,87% | 32,00 |
| 18.12.2024 | 236,05 | 238,45 | 232,40 | 234,55 | 0,09% | - |
| 17.12.2024 | 234,75 | 238,05 | 232,90 | 234,35 | -0,19% | - |
| 16.12.2024 | 234,80 | 234,80 | 234,80 | 234,80 | -0,78% | 32,00 |
| 13.12.2024 | 241,25 | 241,55 | 236,50 | 236,65 | -1,07% | - |
| 12.12.2024 | 239,40 | 242,10 | 239,20 | 239,20 | -0,83% | 55,00 |
| 11.12.2024 | 231,90 | 241,20 | 231,90 | 241,20 | 4,92% | 104,00 |
| 10.12.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 2,54% | 11,00 |
| 09.12.2024 | 224,65 | 226,70 | 222,75 | 224,20 | -0,13% | - |
| 06.12.2024 | 227,90 | 229,50 | 224,50 | 224,50 | -1,88% | - |
| 05.12.2024 | 235,40 | 235,40 | 228,80 | 228,80 | -3,42% | - |
| 04.12.2024 | 232,40 | 236,90 | 231,70 | 236,90 | 1,85% | - |
| 03.12.2024 | 231,80 | 233,00 | 228,80 | 232,60 | -0,17% | - |
| 02.12.2024 | 230,00 | 233,00 | 228,90 | 233,00 | 0,67% | - |
| 29.11.2024 | 232,00 | 232,95 | 230,35 | 231,45 | -0,17% | - |
| 28.11.2024 | 231,65 | 232,05 | 231,50 | 231,85 | 1,69% | - |
| 27.11.2024 | 237,05 | 237,05 | 227,80 | 228,00 | -3,02% | - |
| 26.11.2024 | 233,45 | 235,20 | 231,50 | 235,10 | -0,17% | - |
| 25.11.2024 | 235,65 | 237,85 | 233,85 | 235,50 | 1,79% | - |
| 22.11.2024 | 229,65 | 232,25 | 228,50 | 231,35 | 1,47% | - |
| 21.11.2024 | 226,75 | 228,00 | 223,95 | 228,00 | 1,22% | - |
| 20.11.2024 | 224,65 | 226,35 | 223,80 | 225,25 | 0,22% | - |
| 19.11.2024 | 227,45 | 227,85 | 222,00 | 224,75 | -1,03% | - |
| 18.11.2024 | 225,15 | 228,05 | 222,60 | 227,10 | 1,88% | - |
| 15.11.2024 | 219,85 | 223,20 | 219,65 | 222,90 | 0,27% | - |
| 14.11.2024 | 223,65 | 225,45 | 220,10 | 222,30 | -0,49% | - |
| 13.11.2024 | 223,40 | 223,40 | 223,40 | 223,40 | -1,26% | 11,00 |
| 12.11.2024 | 227,45 | 230,10 | 224,50 | 226,25 | 0,51% | - |
| 11.11.2024 | 223,20 | 225,10 | 222,50 | 225,10 | 3,04% | 137,00 |
| 08.11.2024 | 216,45 | 219,55 | 215,45 | 218,45 | -0,27% | - |
| 07.11.2024 | 217,65 | 221,25 | 215,40 | 219,05 | 1,41% | - |
| 06.11.2024 | 220,85 | 224,05 | 213,75 | 216,00 | 1,69% | - |
| 05.11.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,09% | 96,00 |
| 04.11.2024 | 215,60 | 215,60 | 210,50 | 212,20 | -1,35% | 136,00 |
| 01.11.2024 | 209,40 | 216,10 | 209,40 | 215,10 | 2,82% | - |
| 31.10.2024 | 192,55 | 209,20 | 192,55 | 209,20 | 8,23% | - |
| 30.10.2024 | 192,65 | 195,80 | 192,55 | 193,30 | 0,31% | - |
| 29.10.2024 | 191,85 | 196,40 | 191,45 | 192,70 | 0,44% | - |
| 28.10.2024 | 189,55 | 194,60 | 187,25 | 191,85 | 1,49% | - |
| 25.10.2024 | 190,83 | 191,33 | 188,52 | 189,02 | -0,97% | - |
| 24.10.2024 | 188,63 | 191,88 | 188,18 | 190,88 | 2,90% | - |
| 23.10.2024 | 189,77 | 193,02 | 184,93 | 185,50 | -1,79% | - |
| 22.10.2024 | 190,52 | 190,58 | 187,13 | 188,88 | 1,08% | - |
| 21.10.2024 | 192,23 | 192,58 | 186,75 | 186,85 | -2,02% | - |
| 18.10.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 3,05% | 70,00 |
| 17.10.2024 | 189,13 | 190,73 | 184,77 | 185,05 | -3,09% | - |
| 16.10.2024 | 189,73 | 192,40 | 187,18 | 190,95 | 0,50% | - |
| 15.10.2024 | 194,33 | 194,83 | 189,80 | 190,00 | -3,91% | - |
| 14.10.2024 | 185,88 | 198,85 | 185,63 | 197,73 | 9,60% | - |
| 11.10.2024 | 175,98 | 181,90 | 175,58 | 180,40 | 0,75% | - |
| 10.10.2024 | 179,05 | 179,05 | 179,05 | 179,05 | 0,15% | 10,00 |
| 09.10.2024 | 177,38 | 179,58 | 176,73 | 178,77 | 3,85% | - |
| 08.10.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -1,94% | 9,00 |
| 07.10.2024 | 177,38 | 177,38 | 174,25 | 175,55 | -0,57% | - |
| 04.10.2024 | 175,05 | 177,90 | 175,05 | 176,55 | 0,03% | - |
| 03.10.2024 | 172,85 | 176,50 | 171,10 | 176,50 | 1,79% | - |
| 02.10.2024 | 170,75 | 173,70 | 170,05 | 173,40 | 1,05% | - |
| 01.10.2024 | 172,40 | 172,40 | 168,00 | 171,60 | -0,78% | - |
| 30.09.2024 | 169,60 | 172,95 | 169,25 | 172,95 | 0,17% | - |