Echtzeit-Aktienkurs Penumbra Inc.
Bid:
Ask:
Aktienkurse zur Penumbra Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 278,97 | 289,74 | 278,29 | 284,73 | -0,05% | - |
25.02.2021 | 284,87 | 285,41 | 284,70 | 284,86 | -1,30% | - |
24.02.2021 | 289,92 | 297,26 | 285,27 | 288,62 | 2,86% | - |
23.02.2021 | 272,75 | 282,83 | 0,00 | 280,61 | 0,24% | - |
22.02.2021 | 279,78 | 282,89 | 273,42 | 279,92 | -0,05% | - |
19.02.2021 | 279,73 | 280,85 | 276,86 | 280,07 | 0,67% | - |
18.02.2021 | 271,40 | 283,89 | 270,23 | 278,20 | 1,17% | - |
17.02.2021 | 271,60 | 278,73 | 266,08 | 274,98 | -0,75% | - |
16.02.2021 | 280,33 | 280,74 | 0,00 | 277,05 | -0,24% | - |
12.02.2021 | 278,20 | 282,80 | 276,17 | 277,73 | 1,25% | - |
11.02.2021 | 277,52 | 279,26 | 270,25 | 274,29 | -1,00% | - |
10.02.2021 | 275,70 | 278,75 | 266,94 | 277,05 | -0,32% | - |
09.02.2021 | 272,82 | 280,78 | 270,67 | 277,94 | 3,44% | - |
08.02.2021 | 262,70 | 269,39 | 262,35 | 268,68 | 3,61% | - |
05.02.2021 | 252,55 | 260,28 | 252,55 | 259,31 | 5,95% | - |
04.02.2021 | 244,51 | 247,01 | 242,90 | 244,74 | 0,14% | - |
03.02.2021 | 244,91 | 249,04 | 243,29 | 244,40 | -1,95% | - |
02.02.2021 | 249,25 | 249,25 | 249,25 | 249,25 | -1,79% | - |
01.02.2021 | 254,03 | 254,98 | 253,60 | 253,79 | -3,00% | - |
29.01.2021 | 261,87 | 262,86 | 261,64 | 261,64 | -1,12% | - |
28.01.2021 | 282,60 | 282,64 | 0,00 | 264,60 | -2,64% | - |
27.01.2021 | 281,14 | 296,98 | 264,62 | 271,77 | 2,15% | - |
26.01.2021 | 265,93 | 266,05 | 265,11 | 266,05 | 3,97% | - |
25.01.2021 | 256,58 | 256,58 | 255,90 | 255,90 | 4,55% | - |
22.01.2021 | 240,54 | 245,60 | 240,54 | 244,75 | -0,65% | - |
21.01.2021 | 240,24 | 248,41 | 240,01 | 246,34 | 1,06% | - |
20.01.2021 | 241,95 | 244,52 | 240,88 | 243,76 | 2,67% | - |
19.01.2021 | 233,63 | 240,73 | 230,58 | 237,41 | 3,94% | - |
15.01.2021 | 229,65 | 234,41 | 227,70 | 228,41 | -2,06% | - |
14.01.2021 | 232,54 | 235,83 | 229,35 | 233,22 | 4,68% | - |
13.01.2021 | 214,62 | 228,18 | 213,74 | 222,79 | 4,19% | - |
12.01.2021 | 209,75 | 216,77 | 208,45 | 213,83 | 3,52% | - |
11.01.2021 | 211,95 | 212,55 | 206,14 | 206,57 | 4,32% | - |
08.01.2021 | 197,60 | 200,73 | 195,26 | 198,01 | 1,25% | - |
07.01.2021 | 191,77 | 196,22 | 190,68 | 195,57 | 3,18% | - |
06.01.2021 | 185,40 | 190,54 | 185,07 | 189,54 | 2,93% | - |
05.01.2021 | 182,27 | 186,57 | 180,91 | 184,14 | 4,88% | - |
04.01.2021 | 178,98 | 179,28 | 171,48 | 175,57 | -0,07% | - |
31.12.2020 | 175,19 | 176,60 | 174,41 | 175,70 | -0,81% | - |
30.12.2020 | 177,63 | 178,67 | 174,18 | 177,14 | 0,60% | - |
29.12.2020 | 173,66 | 176,79 | 172,23 | 176,08 | 2,14% | - |
28.12.2020 | 182,30 | 182,89 | 172,38 | 172,39 | -8,33% | - |
24.12.2020 | 191,01 | 191,40 | 182,97 | 188,05 | -3,33% | - |
23.12.2020 | 190,74 | 196,34 | 189,08 | 194,52 | 3,55% | - |
22.12.2020 | 187,65 | 188,86 | 186,12 | 187,84 | 1,37% | - |
21.12.2020 | 180,86 | 186,12 | 180,10 | 185,31 | 2,18% | - |
18.12.2020 | 181,09 | 182,75 | 176,54 | 181,37 | 0,91% | - |
17.12.2020 | 179,65 | 193,20 | 179,64 | 179,73 | 5,51% | - |
16.12.2020 | 174,31 | 174,48 | 170,05 | 170,34 | 9,75% | - |
15.12.2020 | 188,44 | 201,60 | 151,33 | 155,20 | -17,93% | - |
14.12.2020 | 193,31 | 195,55 | 188,00 | 189,12 | -0,53% | - |
11.12.2020 | 193,80 | 193,81 | 186,02 | 190,13 | -1,58% | - |
10.12.2020 | 209,22 | 212,95 | 193,18 | 193,18 | -4,33% | - |
09.12.2020 | 204,64 | 214,15 | 194,76 | 201,92 | -2,05% | - |
08.12.2020 | 202,77 | 211,27 | 182,40 | 206,14 | -0,59% | - |
07.12.2020 | 221,19 | 227,36 | 207,37 | 207,37 | -1,26% | - |
04.12.2020 | 203,34 | 224,58 | 202,15 | 210,02 | 3,11% | - |
03.12.2020 | 206,13 | 206,45 | 182,50 | 203,69 | 0,84% | - |
02.12.2020 | 212,61 | 213,07 | 191,27 | 202,00 | -6,26% | - |
01.12.2020 | 215,00 | 221,08 | 211,23 | 215,50 | 4,53% | - |
30.11.2020 | 223,24 | 245,70 | 206,16 | 206,16 | -9,34% | - |
27.11.2020 | 223,15 | 228,44 | 221,77 | 227,41 | 0,70% | - |
25.11.2020 | 230,00 | 230,04 | 221,02 | 225,83 | -3,40% | - |
24.11.2020 | 246,23 | 249,54 | 233,25 | 233,77 | -8,03% | - |
23.11.2020 | 256,51 | 260,67 | 253,63 | 254,18 | -2,24% | - |
20.11.2020 | 259,73 | 264,20 | 256,82 | 260,00 | 2,12% | - |
19.11.2020 | 259,26 | 260,29 | 252,12 | 254,60 | -1,69% | - |
18.11.2020 | 261,94 | 262,19 | 254,41 | 258,96 | -1,91% | - |
17.11.2020 | 260,89 | 264,01 | 259,05 | 264,00 | 0,74% | - |
16.11.2020 | 269,30 | 270,77 | 261,51 | 262,07 | -0,35% | - |
13.11.2020 | 266,42 | 267,68 | 256,70 | 263,00 | -3,61% | - |
12.11.2020 | 262,92 | 273,77 | 262,42 | 272,85 | 4,26% | - |
11.11.2020 | 269,67 | 270,05 | 259,85 | 261,70 | 0,21% | - |
10.11.2020 | 243,47 | 264,82 | 238,55 | 261,16 | 7,83% | - |
09.11.2020 | 250,48 | 253,71 | 241,79 | 242,19 | -3,83% | - |
06.11.2020 | 242,98 | 252,96 | 242,30 | 251,83 | 1,03% | - |
05.11.2020 | 0,00 | 257,17 | 0,00 | 249,27 | -0,48% | - |
04.11.2020 | 0,00 | 254,05 | 0,00 | 250,47 | 0,21% | - |
03.11.2020 | 248,13 | 253,27 | 246,35 | 249,94 | 1,32% | - |
02.11.2020 | 0,00 | 263,32 | 0,00 | 246,68 | -4,89% | - |
30.10.2020 | 262,60 | 262,90 | 249,20 | 259,36 | -2,28% | - |
29.10.2020 | 260,07 | 269,17 | 254,06 | 265,41 | 13,98% | - |
28.10.2020 | 229,49 | 237,53 | 226,75 | 232,87 | -2,70% | - |
27.10.2020 | 240,59 | 243,52 | 233,84 | 239,33 | 1,09% | - |
26.10.2020 | 235,37 | 237,51 | 232,62 | 236,74 | -0,70% | - |
23.10.2020 | 231,99 | 238,40 | 230,51 | 238,40 | 5,75% | - |
22.10.2020 | 226,21 | 230,69 | 222,59 | 225,43 | 2,66% | - |
21.10.2020 | 213,27 | 220,51 | 212,53 | 219,58 | 2,23% | - |
20.10.2020 | 214,86 | 219,13 | 212,04 | 214,80 | 1,98% | - |
19.10.2020 | 216,51 | 220,19 | 210,62 | 210,62 | -0,65% | - |
16.10.2020 | 216,50 | 220,15 | 210,52 | 212,00 | -1,69% | - |
15.10.2020 | 205,52 | 217,79 | 203,95 | 215,65 | 6,65% | - |
14.10.2020 | 208,71 | 209,93 | 202,21 | 202,21 | -2,82% | - |
13.10.2020 | 211,92 | 211,92 | 203,36 | 208,08 | -0,87% | - |
12.10.2020 | 214,75 | 216,07 | 208,82 | 209,90 | -2,85% | - |
09.10.2020 | 210,10 | 216,49 | 204,32 | 216,06 | 3,86% | - |
08.10.2020 | 0,00 | 208,28 | 0,00 | 208,04 | 5,08% | - |
07.10.2020 | 195,60 | 201,92 | 194,15 | 197,99 | 4,81% | - |
06.10.2020 | 192,97 | 193,07 | 188,08 | 188,89 | -1,69% | - |
05.10.2020 | 189,83 | 192,15 | 0,00 | 192,13 | 2,75% | - |