216,250€
-2,50%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,04% | 13,00 |
| 14.08.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 0,23% | 4,00 |
| 13.08.2025 | 217,50 | 221,30 | 217,50 | 221,30 | 6,45% | 49,00 |
| 12.08.2025 | 206,45 | 208,40 | 205,30 | 207,90 | 1,32% | - |
| 11.08.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -0,02% | 1,00 |
| 08.08.2025 | 206,85 | 209,10 | 204,20 | 205,25 | -1,61% | - |
| 07.08.2025 | 207,10 | 208,60 | 207,10 | 208,60 | 2,25% | 11,00 |
| 06.08.2025 | 201,20 | 204,00 | 201,20 | 204,00 | -0,97% | 50,00 |
| 05.08.2025 | 209,80 | 210,90 | 206,00 | 206,00 | -0,24% | 70,00 |
| 04.08.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -2,59% | 33,00 |
| 01.08.2025 | 220,40 | 220,40 | 210,70 | 212,00 | -5,10% | 47,00 |
| 31.07.2025 | 224,30 | 228,00 | 223,40 | 223,40 | 0,68% | 59,00 |
| 30.07.2025 | 223,20 | 225,20 | 216,30 | 221,90 | 12,65% | 422,00 |
| 29.07.2025 | 199,63 | 200,73 | 196,55 | 196,98 | -1,51% | - |
| 28.07.2025 | 200,00 | 201,00 | 200,00 | 200,00 | 1,76% | 56,00 |
| 25.07.2025 | 194,45 | 196,55 | 194,45 | 196,55 | 0,20% | 3,00 |
| 24.07.2025 | 196,15 | 196,15 | 196,15 | 196,15 | -2,46% | 60,00 |
| 23.07.2025 | 199,60 | 201,10 | 199,60 | 201,10 | 1,03% | 136,00 |
| 22.07.2025 | 199,05 | 199,05 | 199,05 | 199,05 | 2,16% | 6,00 |
| 21.07.2025 | 196,80 | 196,80 | 193,50 | 194,85 | -0,89% | 21,00 |
| 18.07.2025 | 196,60 | 196,60 | 196,60 | 196,60 | -1,18% | 7,00 |
| 17.07.2025 | 201,60 | 201,60 | 198,95 | 198,95 | -0,18% | 38,00 |
| 16.07.2025 | 204,50 | 204,50 | 199,30 | 199,30 | -3,25% | 9,00 |
| 15.07.2025 | 206,00 | 206,00 | 205,80 | 206,00 | 1,28% | 33,00 |
| 14.07.2025 | 205,50 | 205,50 | 203,40 | 203,40 | 0,84% | 74,00 |
| 11.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -3,59% | 25,00 |
| 10.07.2025 | 210,70 | 210,70 | 209,20 | 209,20 | 2,30% | 14,00 |
| 09.07.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -2,53% | 6,00 |
| 08.07.2025 | 209,80 | 209,80 | 209,80 | 209,80 | -1,87% | 33,00 |
| 07.07.2025 | 213,30 | 213,80 | 213,30 | 213,80 | 0,80% | 24,00 |
| 04.07.2025 | 212,50 | 212,50 | 211,80 | 212,10 | -0,98% | - |
| 03.07.2025 | 213,20 | 214,20 | 213,20 | 214,20 | 0,42% | 24,00 |
| 02.07.2025 | 212,00 | 214,70 | 211,30 | 213,30 | -2,16% | 65,00 |
| 01.07.2025 | 219,10 | 219,10 | 218,00 | 218,00 | 0,55% | 11,00 |
| 30.06.2025 | 221,30 | 221,30 | 216,80 | 216,80 | -0,28% | 51,00 |
| 27.06.2025 | 215,70 | 217,40 | 214,90 | 217,40 | 0,16% | 36,00 |
| 26.06.2025 | 216,85 | 217,75 | 216,15 | 217,05 | 0,16% | - |
| 25.06.2025 | 220,35 | 221,50 | 215,95 | 216,70 | -0,87% | - |
| 24.06.2025 | 219,40 | 219,40 | 218,60 | 218,60 | 0,83% | 17,00 |
| 23.06.2025 | 225,20 | 225,20 | 216,80 | 216,80 | -3,34% | 6,00 |
| 20.06.2025 | 224,30 | 224,30 | 224,30 | 224,30 | 0,92% | 15,00 |
| 19.06.2025 | 223,65 | 223,65 | 221,85 | 222,25 | 0,11% | - |
| 18.06.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 3,45% | 23,00 |
| 17.06.2025 | 222,00 | 222,00 | 214,60 | 214,60 | -5,07% | 30,00 |
| 16.06.2025 | 222,25 | 228,00 | 222,10 | 226,05 | 2,29% | - |
| 13.06.2025 | 216,95 | 221,60 | 213,20 | 221,00 | 0,73% | - |
| 12.06.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 0,00% | 1,00 |
| 11.06.2025 | 219,40 | 219,40 | 219,40 | 219,40 | -1,66% | 90,00 |
| 10.06.2025 | 223,10 | 223,10 | 223,10 | 223,10 | -2,23% | 1,00 |
| 09.06.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,04% | 1,00 |
| 06.06.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 2,19% | 6,00 |
| 05.06.2025 | 223,40 | 223,50 | 223,40 | 223,40 | 0,40% | 129,00 |
| 04.06.2025 | 228,00 | 228,00 | 222,50 | 222,50 | -2,07% | 6,00 |
| 03.06.2025 | 221,80 | 227,20 | 221,80 | 227,20 | 1,29% | 74,00 |
| 02.06.2025 | 234,00 | 234,00 | 223,90 | 224,30 | -4,90% | 36,00 |
| 30.05.2025 | 234,35 | 235,95 | 232,85 | 235,85 | -0,06% | - |
| 29.05.2025 | 236,70 | 236,70 | 236,00 | 236,00 | 0,34% | 100,00 |
| 28.05.2025 | 238,80 | 242,30 | 235,20 | 235,20 | -2,49% | 65,00 |
| 27.05.2025 | 238,30 | 242,85 | 236,40 | 241,20 | 1,82% | - |
| 26.05.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 2,87% | 3,00 |
| 23.05.2025 | 231,30 | 231,30 | 225,70 | 230,30 | -3,07% | 155,00 |
| 22.05.2025 | 237,70 | 237,70 | 237,60 | 237,60 | -0,25% | 17,00 |
| 21.05.2025 | 245,60 | 251,50 | 238,20 | 238,20 | -6,15% | 235,00 |
| 20.05.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 2,01% | 10,00 |
| 19.05.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,88% | 54,00 |
| 16.05.2025 | 244,70 | 251,60 | 244,70 | 251,00 | 2,03% | 21,00 |
| 15.05.2025 | 257,80 | 257,80 | 238,50 | 246,00 | -5,20% | 531,00 |
| 14.05.2025 | 259,50 | 259,50 | 259,50 | 259,50 | -3,24% | 6,00 |
| 13.05.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,67% | 4,00 |
| 12.05.2025 | 272,30 | 274,90 | 270,00 | 270,00 | 1,09% | 87,00 |
| 09.05.2025 | 258,50 | 274,50 | 258,50 | 267,10 | 3,01% | 485,00 |
| 08.05.2025 | 256,40 | 259,30 | 256,40 | 259,30 | 2,69% | 11,00 |
| 07.05.2025 | 259,70 | 259,70 | 252,50 | 252,50 | -2,02% | 19,00 |
| 06.05.2025 | 258,60 | 258,60 | 256,20 | 257,70 | 0,00% | 61,00 |
| 05.05.2025 | 258,50 | 258,50 | 257,70 | 257,70 | -1,00% | 21,00 |
| 02.05.2025 | 258,70 | 263,50 | 257,40 | 260,30 | 1,32% | 150,00 |
| 30.04.2025 | 258,90 | 258,90 | 256,90 | 256,90 | -1,87% | 35,00 |
| 29.04.2025 | 262,80 | 267,00 | 261,80 | 261,80 | 0,27% | 246,00 |
| 28.04.2025 | 265,50 | 265,50 | 261,10 | 261,10 | -1,92% | 62,00 |
| 25.04.2025 | 275,20 | 277,40 | 259,80 | 266,20 | 1,72% | 158,00 |
| 24.04.2025 | 246,50 | 263,00 | 246,50 | 261,70 | 6,36% | 375,00 |
| 23.04.2025 | 246,45 | 250,85 | 245,60 | 246,05 | 3,01% | - |
| 22.04.2025 | 236,75 | 242,00 | 234,80 | 238,85 | -1,89% | - |
| 17.04.2025 | 246,15 | 247,15 | 240,35 | 243,45 | 1,40% | - |
| 16.04.2025 | 240,70 | 240,70 | 240,10 | 240,10 | -1,64% | 20,00 |
| 15.04.2025 | 244,10 | 244,10 | 243,50 | 244,10 | 2,48% | 20,00 |
| 14.04.2025 | 238,20 | 238,20 | 238,20 | 238,20 | 1,21% | 1,00 |
| 11.04.2025 | 239,65 | 240,10 | 232,45 | 235,35 | -1,94% | - |
| 10.04.2025 | 250,85 | 251,75 | 237,85 | 240,00 | 3,00% | - |
| 09.04.2025 | 228,15 | 237,85 | 225,25 | 233,00 | -4,08% | - |
| 08.04.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 2,81% | 13,00 |
| 07.04.2025 | 228,55 | 250,20 | 225,00 | 236,25 | -1,40% | - |
| 04.04.2025 | 236,50 | 239,60 | 236,50 | 239,60 | -2,26% | 10,00 |
| 03.04.2025 | 246,25 | 247,90 | 240,70 | 245,15 | -3,01% | - |
| 02.04.2025 | 251,05 | 254,75 | 246,05 | 252,75 | 1,75% | - |
| 01.04.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 1,14% | 1,00 |
| 31.03.2025 | 245,60 | 245,60 | 245,60 | 245,60 | -0,55% | 8,00 |
| 28.03.2025 | 248,80 | 249,75 | 244,15 | 246,95 | -2,04% | - |
| 27.03.2025 | 256,25 | 256,75 | 250,80 | 252,10 | -1,54% | - |
| 26.03.2025 | 262,60 | 263,30 | 253,40 | 256,05 | -2,38% | - |