275,400€
-0,58%
Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 275,20 | 275,50 | 275,00 | 275,30 | -0,61% | - |
| 15.05.2026 | 275,20 | 278,00 | 274,40 | 277,00 | 0,29% | - |
| 14.05.2026 | 274,60 | 276,40 | 274,60 | 276,20 | 0,58% | - |
| 13.05.2026 | 273,60 | 275,20 | 272,80 | 274,60 | 0,07% | - |
| 12.05.2026 | 272,00 | 274,80 | 271,60 | 274,40 | 0,66% | - |
| 11.05.2026 | 272,20 | 273,60 | 271,80 | 272,60 | -0,07% | - |
| 08.05.2026 | 275,60 | 276,00 | 272,60 | 272,80 | -1,09% | - |
| 07.05.2026 | 274,20 | 276,20 | 270,80 | 275,80 | 0,15% | 20,00 |
| 06.05.2026 | 275,60 | 276,60 | 275,40 | 275,40 | -0,43% | - |
| 05.05.2026 | 276,80 | 277,80 | 276,20 | 276,60 | -0,14% | - |
| 04.05.2026 | 276,00 | 278,00 | 275,40 | 277,00 | -0,14% | - |
| 30.04.2026 | 276,80 | 279,80 | 276,50 | 277,40 | -0,14% | - |
| 29.04.2026 | 279,20 | 279,30 | 277,80 | 277,80 | -0,43% | - |
| 28.04.2026 | 279,00 | 279,00 | 279,00 | 279,00 | -0,50% | 1,00 |
| 27.04.2026 | 280,80 | 281,50 | 280,10 | 280,40 | -0,99% | - |
| 24.04.2026 | 284,80 | 285,30 | 283,10 | 283,20 | -0,21% | - |
| 23.04.2026 | 283,80 | 283,80 | 283,80 | 283,80 | 0,00% | 1,00 |
| 22.04.2026 | 279,80 | 284,80 | 279,40 | 283,80 | 1,32% | - |
| 21.04.2026 | 280,40 | 283,40 | 279,20 | 280,10 | -0,32% | - |
| 20.04.2026 | 280,80 | 282,50 | 280,20 | 281,00 | -0,14% | - |
| 17.04.2026 | 282,20 | 282,30 | 280,30 | 281,40 | -0,35% | - |
| 16.04.2026 | 282,00 | 283,20 | 282,00 | 282,40 | 0,64% | - |
| 15.04.2026 | 280,60 | 280,60 | 280,60 | 280,60 | -0,43% | 120,00 |
| 14.04.2026 | 281,60 | 282,20 | 280,70 | 281,80 | -0,07% | - |
| 13.04.2026 | 280,80 | 283,00 | 279,00 | 282,00 | 0,64% | - |
| 10.04.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -0,43% | 1,00 |
| 09.04.2026 | 283,60 | 283,60 | 281,20 | 281,40 | -0,64% | - |
| 08.04.2026 | 288,80 | 290,40 | 280,50 | 283,20 | -1,39% | - |
| 07.04.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 0,38% | 1,00 |
| 02.04.2026 | 282,05 | 286,20 | 281,15 | 286,10 | -0,49% | - |
| 01.04.2026 | 287,50 | 287,50 | 287,50 | 287,50 | 1,13% | 1,00 |
| 31.03.2026 | 288,35 | 289,30 | 283,50 | 284,30 | -0,75% | - |
| 30.03.2026 | 292,25 | 295,00 | 283,55 | 286,45 | -1,51% | - |
| 27.03.2026 | 292,20 | 293,00 | 290,20 | 290,85 | -0,50% | - |
| 26.03.2026 | 289,75 | 292,60 | 288,10 | 292,30 | 0,69% | - |
| 25.03.2026 | 289,40 | 290,70 | 288,65 | 290,30 | 0,97% | - |
| 24.03.2026 | 287,50 | 287,50 | 287,50 | 287,50 | -0,55% | 1,00 |
| 23.03.2026 | 289,10 | 289,10 | 289,10 | 289,10 | -0,65% | 1,00 |
| 20.03.2026 | 291,55 | 292,70 | 289,80 | 291,00 | -0,67% | - |
| 19.03.2026 | 295,30 | 296,10 | 292,85 | 292,95 | -0,22% | - |
| 18.03.2026 | 294,50 | 295,85 | 291,40 | 293,60 | 0,38% | - |
| 17.03.2026 | 292,50 | 292,50 | 292,50 | 292,50 | -0,19% | 3,00 |
| 16.03.2026 | 295,60 | 295,90 | 292,25 | 293,05 | -0,07% | - |
| 13.03.2026 | 289,80 | 293,95 | 288,80 | 293,25 | 1,00% | - |
| 12.03.2026 | 288,90 | 292,00 | 288,05 | 290,35 | 0,03% | - |
| 11.03.2026 | 290,00 | 291,55 | 288,75 | 290,25 | 0,33% | - |
| 10.03.2026 | 292,70 | 292,70 | 289,30 | 289,30 | -1,03% | 11,00 |
| 09.03.2026 | 291,20 | 294,20 | 291,20 | 292,30 | 0,58% | 149,00 |
| 06.03.2026 | 292,10 | 292,60 | 287,10 | 290,60 | 0,03% | 71,00 |
| 05.03.2026 | 290,50 | 290,50 | 286,40 | 290,50 | -0,24% | 72,00 |
| 04.03.2026 | 290,20 | 291,20 | 290,20 | 291,20 | 0,14% | 195,00 |
| 03.03.2026 | 288,50 | 290,80 | 288,50 | 290,80 | -0,14% | 14,00 |
| 02.03.2026 | 291,20 | 291,20 | 291,20 | 291,20 | 0,59% | 1,00 |
| 27.02.2026 | 286,90 | 289,50 | 286,90 | 289,50 | 0,28% | - |
| 26.02.2026 | 284,70 | 288,70 | 284,70 | 288,70 | 0,91% | - |
| 25.02.2026 | 286,20 | 286,80 | 286,10 | 286,10 | -0,45% | - |
| 24.02.2026 | 287,20 | 287,40 | 286,40 | 287,40 | 0,21% | - |
| 23.02.2026 | 285,60 | 286,90 | 285,60 | 286,80 | -0,59% | - |
| 20.02.2026 | 290,35 | 290,65 | 288,45 | 288,50 | -0,64% | - |
| 19.02.2026 | 289,35 | 291,35 | 288,05 | 290,35 | 0,55% | - |
| 18.02.2026 | 288,45 | 289,80 | 287,95 | 288,75 | 0,14% | - |
| 17.02.2026 | 285,80 | 289,15 | 285,80 | 288,35 | 0,66% | - |
| 16.02.2026 | 286,65 | 287,50 | 286,00 | 286,45 | 0,97% | - |
| 13.02.2026 | 283,70 | 283,70 | 283,70 | 283,70 | -1,15% | 3,00 |
| 12.02.2026 | 287,00 | 287,00 | 287,00 | 287,00 | 1,41% | 1,00 |
| 11.02.2026 | 283,60 | 283,60 | 283,00 | 283,00 | -0,14% | 9,00 |
| 10.02.2026 | 283,40 | 283,40 | 283,40 | 283,40 | -2,17% | 2,00 |
| 09.02.2026 | 289,70 | 289,70 | 289,70 | 289,70 | 0,12% | 1,00 |
| 06.02.2026 | 290,05 | 292,10 | 289,05 | 289,35 | 1,03% | - |
| 05.02.2026 | 286,40 | 286,40 | 286,40 | 286,40 | -1,21% | 1,00 |
| 04.02.2026 | 289,90 | 289,90 | 289,90 | 289,90 | -4,05% | 40,00 |
| 03.02.2026 | 302,25 | 304,20 | 301,45 | 302,15 | -0,21% | - |
| 02.02.2026 | 302,00 | 302,80 | 300,40 | 302,80 | 0,72% | 10,00 |
| 30.01.2026 | 294,75 | 302,10 | 294,65 | 300,65 | 0,23% | - |
| 29.01.2026 | 300,15 | 302,10 | 299,15 | 299,95 | -0,66% | - |
| 28.01.2026 | 299,95 | 302,25 | 298,90 | 301,95 | 0,53% | - |
| 27.01.2026 | 302,55 | 302,85 | 299,55 | 300,35 | -0,96% | - |
| 26.01.2026 | 303,35 | 304,85 | 302,30 | 303,25 | -1,16% | - |
| 23.01.2026 | 306,80 | 306,80 | 306,80 | 306,80 | 0,69% | 1,00 |
| 22.01.2026 | 304,70 | 304,70 | 304,70 | 304,70 | 0,16% | 2,00 |
| 21.01.2026 | 302,00 | 304,20 | 302,00 | 304,20 | 1,20% | 18,00 |
| 20.01.2026 | 300,60 | 300,60 | 300,60 | 300,60 | -0,20% | 30,00 |
| 19.01.2026 | 301,20 | 301,20 | 301,20 | 301,20 | -0,33% | 20,00 |
| 16.01.2026 | 303,70 | 303,70 | 302,20 | 302,20 | 0,33% | 21,00 |
| 15.01.2026 | 306,90 | 306,90 | 301,20 | 301,20 | 14,39% | 117,00 |
| 14.01.2026 | 257,85 | 267,40 | 256,15 | 263,30 | 1,74% | - |
| 13.01.2026 | 255,90 | 258,80 | 251,40 | 258,80 | -6,38% | 148,00 |
| 12.01.2026 | 274,65 | 277,10 | 272,20 | 276,45 | -0,56% | - |
| 09.01.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 3,42% | 10,00 |
| 08.01.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,48% | 1,00 |
| 07.01.2026 | 273,20 | 273,20 | 270,10 | 270,10 | 1,05% | 6,00 |
| 06.01.2026 | 267,00 | 267,30 | 267,00 | 267,30 | 1,48% | 19,00 |
| 05.01.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 1,54% | 2,00 |
| 02.01.2026 | 266,30 | 266,30 | 259,40 | 259,40 | -4,60% | 8,00 |
| 30.12.2025 | 266,60 | 271,90 | 266,60 | 271,90 | 2,45% | 97,00 |
| 29.12.2025 | 265,80 | 265,80 | 265,40 | 265,40 | -0,71% | 9,00 |
| 23.12.2025 | 273,90 | 273,90 | 267,30 | 267,30 | -1,58% | 10,00 |
| 22.12.2025 | 271,20 | 271,60 | 269,30 | 271,60 | 0,91% | 52,00 |
| 19.12.2025 | 268,95 | 269,55 | 268,95 | 269,15 | 0,35% | - |
| 18.12.2025 | 268,20 | 268,20 | 268,20 | 268,20 | 1,21% | 4,00 |