189,188$
0,63%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 512.191,00 |
| 29.05.2024 | 190,51 | 193,18 | 189,52 | 191,34 | -0,76% | 211.101,00 |
| 28.05.2024 | 193,65 | 194,12 | 191,16 | 192,81 | -0,44% | 230.879,00 |
| 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% | 247.586,00 |
| 22.05.2024 | 199,97 | 201,37 | 198,82 | 198,97 | -0,63% | 170.699,00 |
| 21.05.2024 | 200,68 | 201,15 | 198,47 | 200,23 | -0,60% | 166.696,00 |
| 20.05.2024 | 203,54 | 204,12 | 199,60 | 201,44 | -1,03% | 166.823,00 |
| 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% | 188.996,00 |
| 13.05.2024 | 213,10 | 214,97 | 204,37 | 204,77 | -3,54% | 218.417,00 |
| 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% | 918.833,00 |
| 07.05.2024 | 212,89 | 214,94 | 209,49 | 210,00 | -0,77% | 565.627,00 |
| 06.05.2024 | 209,79 | 211,92 | 208,27 | 211,62 | 1,47% | 327.016,00 |
| 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% | 368.376,00 |
| 01.05.2024 | 196,69 | 208,78 | 196,48 | 205,29 | 4,49% | 544.684,00 |
| 30.04.2024 | 201,11 | 203,26 | 196,23 | 196,47 | -2,76% | 302.761,00 |
| 29.04.2024 | 205,83 | 207,67 | 199,32 | 202,04 | -1,16% | 361.558,00 |
| 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% | 348.377,00 |
| 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% | 330.454,00 |
| 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% | 232.495,00 |
| 15.04.2024 | 219,24 | 221,13 | 210,16 | 210,19 | -3,34% | 208.831,00 |
| 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% | 206.905,00 |
| 10.04.2024 | 218,91 | 221,85 | 216,34 | 221,10 | -0,81% | 192.515,00 |
| 09.04.2024 | 221,99 | 223,80 | 220,58 | 222,91 | 1,29% | 234.655,00 |
| 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% | 333.139,00 |
| 03.04.2024 | 209,83 | 215,34 | 209,45 | 215,00 | 1,65% | 279.310,00 |
| 02.04.2024 | 214,99 | 215,26 | 209,99 | 211,50 | -2,71% | 296.945,00 |
| 01.04.2024 | 223,18 | 224,20 | 215,34 | 217,39 | -2,59% | 305.822,00 |
| 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% | 928.942,00 |
| 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% | 306.781,00 |
| 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% | 384.084,00 |
| 18.03.2024 | 225,14 | 235,56 | 222,60 | 234,36 | 5,50% | 360.789,00 |
| 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% | 348.910,00 |
| 12.03.2024 | 241,02 | 242,81 | 237,76 | 239,26 | -0,98% | 322.035,00 |
| 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% | 218.376,00 |
| 06.03.2024 | 258,96 | 261,44 | 249,32 | 249,45 | -2,74% | 351.744,00 |
| 05.03.2024 | 249,15 | 257,01 | 246,61 | 256,49 | 2,80% | 335.118,00 |
| 04.03.2024 | 236,67 | 252,27 | 236,67 | 249,51 | 5,43% | 389.894,00 |
| 01.03.2024 | 234,72 | 239,68 | 232,53 | 236,67 | 0,74% | 279.120,00 |
| 29.02.2024 | 231,30 | 235,56 | 225,69 | 234,92 | 1,81% | 575.628,00 |
| 28.02.2024 | 232,21 | 232,83 | 226,17 | 230,74 | -0,68% | 447.655,00 |
| 27.02.2024 | 231,50 | 234,92 | 224,02 | 232,32 | 0,46% | 688.023,00 |
| 26.02.2024 | 237,70 | 241,82 | 229,27 | 231,26 | -2,98% | 570.332,00 |
| 23.02.2024 | 239,24 | 250,75 | 234,51 | 238,37 | -9,25% | 1.318.447,00 |
| 22.02.2024 | 256,94 | 263,66 | 256,56 | 262,68 | 1,70% | 475.582,00 |
| 21.02.2024 | 266,09 | 267,33 | 254,91 | 258,30 | -3,84% | 485.610,00 |
| 20.02.2024 | 266,95 | 268,80 | 263,58 | 268,61 | -0,72% | 246.965,00 |
| 16.02.2024 | 270,77 | 277,34 | 269,25 | 270,56 | -0,95% | 225.551,00 |
| 15.02.2024 | 270,24 | 274,98 | 270,15 | 273,15 | 1,80% | 237.699,00 |
| 14.02.2024 | 267,38 | 268,56 | 261,77 | 268,31 | 1,34% | 178.353,00 |
| 13.02.2024 | 262,43 | 270,57 | 261,41 | 264,75 | -1,95% | 192.327,00 |
| 12.02.2024 | 272,29 | 272,92 | 267,70 | 270,01 | -1,11% | 153.008,00 |
| 09.02.2024 | 272,87 | 273,28 | 267,41 | 273,04 | 0,26% | 231.298,00 |
| 08.02.2024 | 262,61 | 272,53 | 262,45 | 272,34 | 2,75% | 333.172,00 |
| 07.02.2024 | 259,49 | 265,86 | 257,96 | 265,06 | 2,50% | 224.729,00 |
| 06.02.2024 | 255,98 | 260,02 | 254,21 | 258,60 | 1,40% | 280.587,00 |
| 05.02.2024 | 250,88 | 255,37 | 249,25 | 255,03 | 1,20% | 144.506,00 |
| 02.02.2024 | 253,72 | 253,84 | 250,92 | 252,01 | -0,92% | 130.189,00 |
| 01.02.2024 | 253,00 | 254,55 | 247,80 | 254,36 | 0,86% | 258.452,00 |
| 31.01.2024 | 251,96 | 258,44 | 251,51 | 252,19 | 0,85% | 272.845,00 |
| 30.01.2024 | 254,93 | 254,93 | 248,83 | 250,06 | -2,21% | 122.952,00 |
| 29.01.2024 | 251,09 | 255,88 | 250,05 | 255,72 | 1,33% | 183.202,00 |
| 26.01.2024 | 251,52 | 253,05 | 247,90 | 252,37 | 0,71% | 250.879,00 |
| 25.01.2024 | 250,67 | 250,76 | 246,12 | 250,59 | 1,58% | 262.375,00 |
| 24.01.2024 | 254,79 | 255,77 | 246,66 | 246,69 | -2,48% | 153.426,00 |
| 23.01.2024 | 254,95 | 254,95 | 241,87 | 252,97 | 0,09% | 389.490,00 |
| 22.01.2024 | 251,63 | 258,15 | 248,94 | 252,74 | 0,97% | 195.967,00 |
| 19.01.2024 | 256,75 | 256,75 | 248,68 | 250,31 | -2,15% | 230.842,00 |
| 18.01.2024 | 260,86 | 260,86 | 252,35 | 255,82 | -0,55% | 222.115,00 |
| 17.01.2024 | 259,00 | 260,40 | 253,81 | 257,23 | -2,22% | 191.100,00 |
| 16.01.2024 | 254,88 | 266,34 | 252,73 | 263,06 | 1,81% | 441.843,00 |
| 12.01.2024 | 258,92 | 262,53 | 255,96 | 258,39 | 0,09% | 448.819,00 |
| 11.01.2024 | 251,55 | 258,77 | 247,89 | 258,15 | 3,32% | 385.154,00 |
| 10.01.2024 | 246,13 | 251,96 | 244,86 | 249,86 | 1,95% | 331.665,00 |
| 09.01.2024 | 244,43 | 252,76 | 242,53 | 245,08 | -0,91% | 363.339,00 |