Penumbra Inc (PEN)

PEN
🏛️ Vereinigte Staaten →
253.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 250.71 250.71 250.71 250.71 1.3K
09:37 252.14 252.14 252.14 252.14 1.0K
09:40 251.43 251.43 251.43 251.43 1.0K
09:52 251.83 251.83 251.83 251.83 0.4K
09:53 252.90 252.90 252.90 252.90 1.2K
10:09 251.85 252.21 251.85 252.21 1.8K
10:15 252.65 252.65 252.20 252.20 0.8K
10:20 252.58 252.58 252.58 252.58 0.6K
10:23 252.61 252.61 252.61 252.61 0.2K
10:24 252.39 252.39 252.39 252.39 0.7K
10:33 251.47 251.47 251.47 251.47 1.7K
10:40 252.68 252.68 252.68 252.68 0.5K
10:42 252.47 253.91 252.47 253.82 2.0K
10:43 253.21 253.21 253.21 253.21 3.2K
11:07 252.64 252.64 252.64 252.64 1.0K
11:08 253.18 253.18 253.18 253.18 0.4K
11:09 253.34 253.34 253.34 253.34 0.7K
11:10 253.35 253.35 253.35 253.35 0.3K
11:14 253.18 253.18 253.18 253.18 0.6K
11:17 253.19 253.19 253.19 253.19 1.3K
11:23 254.46 254.55 254.46 254.55 1.0K
11:25 254.48 254.48 254.48 254.48 2.2K
11:40 253.96 253.96 253.96 253.96 1.1K
11:51 253.46 254.22 253.46 254.22 2.3K
11:52 254.21 254.21 254.21 254.21 0.4K
11:58 253.63 253.63 253.63 253.63 1.0K
12:05 253.44 253.44 253.44 253.44 0.7K
12:06 253.67 253.92 253.67 253.91 2.1K
12:19 254.14 254.14 254.14 254.14 1.3K
12:20 254.64 254.64 254.64 254.64 0.7K
12:23 254.64 254.64 254.55 254.55 0.3K
12:24 254.34 254.34 254.34 254.34 1.8K
12:25 254.79 254.79 254.79 254.79 0.6K
12:28 254.61 254.61 254.61 254.61 0.6K
12:32 254.83 254.83 254.83 254.83 1.2K
12:36 254.85 254.85 254.85 254.85 1.7K
12:37 254.65 254.65 254.65 254.65 0.8K
12:39 254.69 254.69 254.69 254.69 1.4K
12:48 254.66 254.66 254.66 254.66 0.7K
12:49 254.88 254.88 254.62 254.62 0.9K
12:50 254.61 254.61 254.61 254.61 0.7K
12:54 254.65 254.65 254.65 254.65 0.8K
13:00 254.64 254.64 254.64 254.64 1.6K
13:02 254.64 254.64 254.64 254.64 1.3K
13:05 254.47 254.47 254.47 254.47 1.0K
13:08 254.07 254.07 254.07 254.07 1.6K
13:14 253.34 253.53 253.34 253.53 1.7K
13:15 253.84 253.84 253.84 253.84 2.6K
13:23 253.63 253.63 253.63 253.63 1.6K
13:39 253.61 253.61 253.61 253.61 0.6K
13:40 253.63 253.63 253.63 253.63 1.0K
13:42 253.94 253.94 253.94 253.94 1.2K
13:44 253.92 253.92 253.92 253.92 1.6K
13:50 253.50 253.50 253.50 253.50 1.3K
13:52 253.82 253.82 253.82 253.82 0.4K
13:54 253.63 253.63 253.63 253.63 1.8K
14:01 253.61 253.61 253.61 253.61 1.0K
14:08 252.70 252.70 252.70 252.70 0.5K
14:09 252.98 252.98 252.98 252.98 1.4K
14:20 252.71 252.71 252.71 252.71 1.3K
14:24 252.80 252.80 252.80 252.80 4.0K
14:44 252.90 252.90 252.90 252.90 1.0K
14:45 252.88 252.88 252.88 252.88 2.6K
14:49 253.49 253.50 253.49 253.50 0.5K
14:50 253.17 253.17 253.17 253.17 0.5K
14:53 253.16 253.17 253.16 253.17 1.0K
14:55 253.14 253.14 253.14 253.14 0.1K
14:56 253.12 253.12 253.12 253.12 0.5K
14:59 253.12 253.12 253.12 253.12 0.2K
15:01 252.91 252.91 252.91 252.91 1.0K
15:02 253.00 253.00 253.00 253.00 0.3K
15:03 252.90 252.90 252.38 252.38 2.9K
15:04 252.77 252.77 252.49 252.49 0.9K
15:06 252.68 253.07 252.68 253.07 1.3K
15:07 252.87 252.87 252.87 252.87 0.7K
15:10 252.81 252.81 252.81 252.81 0.6K
15:14 252.98 252.98 252.98 252.98 0.5K
15:15 252.98 252.98 252.98 252.98 0.4K
15:16 253.08 253.08 253.08 253.08 0.3K
15:19 253.08 253.21 253.08 253.21 0.8K
15:20 252.80 252.80 252.80 252.80 0.6K
15:21 252.82 252.82 252.82 252.82 1.9K
15:22 252.95 253.06 252.72 253.06 3.1K
15:25 253.21 253.21 253.21 253.21 0.7K
15:26 253.21 253.21 253.21 253.21 0.2K
15:27 253.20 253.20 253.20 253.20 2.7K
15:29 253.11 253.11 253.11 253.11 0.3K
15:30 253.00 253.00 252.87 252.87 0.8K
15:32 252.91 253.02 252.91 253.02 0.3K
15:33 253.02 253.02 253.02 253.02 0.2K
15:34 252.95 252.95 252.95 252.95 1.9K
15:36 252.75 252.75 252.75 252.75 0.6K
15:38 252.71 252.71 252.71 252.71 1.9K
15:40 253.02 253.02 252.99 252.99 0.2K
15:41 253.19 253.19 252.96 252.96 3.1K
15:45 252.90 253.02 252.90 253.02 2.3K
15:46 253.08 253.15 253.08 253.15 1.8K
15:47 253.08 253.15 253.00 253.15 2.2K
15:48 253.09 253.09 253.09 253.09 0.2K
15:49 253.09 253.41 253.09 253.41 1.4K
15:50 253.72 253.72 253.72 253.72 3.0K
15:52 254.02 254.24 254.02 254.24 5.8K
15:53 253.97 253.97 253.97 253.97 2.4K
15:54 253.81 253.97 253.81 253.97 4.7K
15:55 253.32 253.48 253.32 253.48 1.7K
15:56 253.40 253.47 253.23 253.47 4.0K
15:57 253.57 253.83 253.53 253.83 6.7K
15:58 253.71 253.83 253.69 253.74 3.4K
15:59 253.54 253.81 253.22 253.37 46.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 250.30 255.02 250.30 253.37 0.2M
2025-09-25 251.56 253.00 245.79 249.20 0.3M
2025-09-24 254.57 256.33 250.41 253.65 0.6M
2025-09-23 252.56 258.18 252.56 254.14 0.4M
2025-09-22 255.15 257.31 250.71 253.66 0.6M
2025-09-19 257.17 259.83 254.93 255.60 0.9M
2025-09-18 257.66 259.53 250.75 257.75 0.4M
2025-09-17 262.82 264.40 253.01 256.29 0.4M
2025-09-16 263.45 263.82 259.87 262.96 0.3M
2025-09-15 273.06 275.69 263.06 263.12 0.4M
2025-09-12 274.78 280.14 271.76 272.73 0.5M
2025-09-11 273.37 278.53 273.23 276.40 0.4M
2025-09-10 285.51 286.30 270.54 271.98 0.5M
2025-09-09 285.61 288.91 283.64 287.09 0.4M
2025-09-08 281.79 287.00 280.78 285.59 0.8M
2025-09-05 281.06 285.20 278.41 281.46 0.6M
2025-09-04 267.37 280.00 267.37 279.72 0.6M
2025-09-03 268.43 271.33 267.21 269.71 0.4M
2025-09-02 272.19 274.58 268.66 269.50 0.3M
2025-08-29 272.24 273.43 270.11 272.64 0.4M
2025-08-28 266.85 272.06 261.99 271.68 0.5M
2025-08-27 265.74 270.53 263.76 266.93 0.6M
2025-08-26 264.73 270.00 263.23 266.00 0.6M
2025-08-25 263.94 267.39 261.65 264.17 0.6M
2025-08-22 253.03 268.81 252.74 264.74 0.6M
2025-08-21 256.00 258.12 251.29 251.37 0.3M
2025-08-20 253.07 256.84 252.20 255.72 0.4M
2025-08-19 253.97 256.47 250.56 253.20 0.3M
2025-08-18 251.94 256.38 250.99 255.35 0.3M
2025-08-15 253.22 254.64 251.39 253.02 0.3M
2025-08-14 253.72 257.27 250.96 253.21 0.3M
2025-08-13 249.40 260.22 247.35 257.38 0.6M
2025-08-12 240.16 249.61 239.14 248.55 0.4M
2025-08-11 240.68 242.57 236.66 239.50 0.3M
2025-08-08 240.93 243.27 238.28 240.49 0.3M
2025-08-07 241.36 242.13 237.27 240.74 0.2M
2025-08-06 239.51 242.33 234.34 239.99 0.3M
2025-08-05 240.11 241.09 236.26 240.10 0.6M
2025-08-04 245.13 246.39 239.17 240.39 0.4M
2025-08-01 249.74 251.98 241.24 243.01 0.7M
2025-07-31 250.50 261.81 249.11 252.27 1.1M
2025-07-30 247.00 258.85 244.51 254.21 1.2M
2025-07-29 231.47 231.47 225.48 227.15 0.7M
2025-07-28 233.18 235.71 229.77 230.17 0.6M
2025-07-25 233.01 234.36 229.94 233.10 0.3M
2025-07-24 233.43 235.40 229.13 230.18 0.3M
2025-07-23 233.93 234.89 231.55 233.39 0.5M
2025-07-22 229.24 232.91 229.24 231.88 0.5M
2025-07-21 230.26 232.12 226.66 228.86 0.6M
2025-07-18 232.07 232.44 228.31 230.38 0.4M
2025-07-17 233.36 233.50 229.65 230.10 0.4M
2025-07-16 237.98 240.19 232.88 234.41 0.6M
2025-07-15 239.99 240.42 235.98 236.41 0.6M
2025-07-14 236.28 240.51 236.28 239.32 0.4M
2025-07-11 243.11 243.11 236.23 237.94 0.4M
2025-07-10 244.61 245.78 243.09 243.87 0.4M
2025-07-09 248.79 248.79 240.12 244.39 0.5M
2025-07-08 247.82 251.35 246.87 247.80 0.3M
2025-07-07 250.83 253.31 246.66 248.37 0.3M
2025-07-03 251.76 253.94 248.41 251.06 0.2M
2025-07-02 250.00 252.59 248.80 249.74 0.4M
2025-07-01 254.81 256.20 246.92 250.68 0.5M
2025-06-30 256.34 258.20 254.06 256.63 0.3M
2025-06-27 253.67 257.25 252.64 256.43 0.5M
2025-06-26 253.31 255.81 250.75 253.58 0.3M
2025-06-25 257.12 257.12 250.68 253.22 0.2M
2025-06-24 255.93 256.44 251.74 255.72 0.4M
2025-06-23 255.84 256.53 247.46 254.46 0.5M
2025-06-20 258.18 260.10 256.12 256.87 0.9M
2025-06-18 258.54 258.94 252.76 257.01 0.3M
2025-06-17 256.01 258.19 249.09 255.95 0.4M
2025-06-16 259.78 265.48 259.12 260.97 0.9M
2025-06-13 250.34 259.18 250.01 256.50 0.4M
2025-06-12 252.78 253.62 250.63 253.40 0.3M
2025-06-11 255.73 255.73 250.56 253.31 0.3M
2025-06-10 257.62 259.06 254.51 255.73 0.3M
2025-06-09 258.96 259.99 250.45 256.49 0.6M
2025-06-06 260.22 262.62 256.79 258.90 0.4M
2025-06-05 255.85 259.36 254.93 258.38 0.5M
2025-06-04 258.27 258.72 253.19 255.33 0.5M
2025-06-03 255.29 258.25 251.47 257.36 0.5M
2025-06-02 266.64 267.84 255.26 256.16 0.7M
2025-05-30 264.70 268.63 263.16 266.97 0.5M
2025-05-29 262.81 265.64 260.38 265.53 0.4M
2025-05-28 272.70 273.87 261.50 264.29 0.8M
2025-05-27 272.20 275.41 270.00 272.63 0.3M
2025-05-23 266.17 270.13 264.03 268.54 0.2M
2025-05-22 268.72 272.32 266.75 266.75 0.3M
2025-05-21 280.32 281.02 268.32 270.39 0.5M
2025-05-20 282.65 286.91 278.74 281.13 0.4M
2025-05-19 279.04 281.63 277.39 281.56 0.3M
2025-05-16 276.41 281.64 272.99 280.68 0.7M
2025-05-15 286.15 288.62 265.00 275.32 1.4M
2025-05-14 296.13 300.00 286.01 288.97 1.5M
2025-05-13 297.58 301.63 295.35 296.05 0.6M
2025-05-12 300.00 302.49 291.04 297.55 0.4M
2025-05-09 291.30 308.99 290.25 297.32 1.0M
2025-05-08 290.02 294.28 288.32 288.73 0.3M
2025-05-07 290.61 296.44 285.27 289.25 0.5M
2025-05-06 289.46 295.06 288.56 291.96 0.3M
2025-05-05 289.13 296.48 289.00 293.13 0.3M
2025-05-02 299.01 299.01 293.13 296.00 0.4M
2025-05-01 293.49 299.55 289.01 291.82 0.7M
2025-04-30 293.88 293.96 288.28 292.84 0.5M
2025-04-29 297.44 301.15 293.32 296.91 0.6M
2025-04-28 300.00 302.99 293.92 297.32 0.5M
2025-04-25 300.00 305.74 292.94 299.78 0.6M
2025-04-24 300.00 300.60 273.91 298.25 1.6M
2025-04-23 282.74 285.65 275.72 278.77 0.8M
2025-04-22 274.00 277.22 270.02 277.22 0.7M
2025-04-21 277.00 278.59 268.15 270.64 0.5M
2025-04-17 277.50 280.77 273.03 277.35 0.3M
2025-04-16 272.01 278.74 271.13 277.79 0.4M
2025-04-15 271.21 275.00 269.59 272.26 0.3M
2025-04-14 278.39 278.39 266.75 270.27 0.4M
2025-04-11 269.60 277.25 264.46 272.32 0.4M
2025-04-10 271.46 275.38 261.52 268.57 0.5M
2025-04-09 253.27 279.06 253.27 275.46 0.7M
2025-04-08 270.00 274.48 254.49 255.82 0.4M
2025-04-07 252.00 275.80 246.45 263.49 0.5M
2025-04-04 263.38 267.47 255.00 262.28 0.6M
2025-04-03 265.05 278.70 265.05 273.24 0.5M
2025-04-02 266.93 279.79 265.76 277.35 0.4M
2025-04-01 267.17 272.78 264.67 271.13 0.4M
2025-03-31 264.58 273.80 258.95 267.41 0.4M
2025-03-28 267.71 269.60 264.45 267.56 0.3M
2025-03-27 274.44 275.03 267.77 269.62 0.5M
2025-03-26 282.34 282.34 272.98 275.15 0.4M
2025-03-25 286.88 288.57 280.45 283.42 0.5M
2025-03-24 285.02 287.71 282.43 286.23 0.3M
2025-03-21 277.98 282.08 273.00 280.38 0.7M
2025-03-20 276.31 283.41 276.31 281.33 0.4M
2025-03-19 276.07 281.16 271.07 279.48 0.5M
2025-03-18 275.12 276.69 272.46 275.29 0.4M
2025-03-17 270.23 278.27 268.85 276.07 0.2M
2025-03-14 268.19 274.86 264.93 272.62 0.3M
2025-03-13 266.93 266.93 256.54 260.63 0.3M
2025-03-12 266.01 272.72 264.11 267.13 0.5M
2025-03-11 257.24 265.38 254.50 262.34 0.5M
2025-03-10 272.05 272.50 256.17 257.24 0.7M
2025-03-07 275.59 278.81 269.42 274.79 0.3M
2025-03-06 282.24 287.86 276.23 277.69 0.3M
2025-03-05 281.76 287.35 280.44 286.38 0.4M
2025-03-04 282.88 287.69 278.62 283.62 0.4M
2025-03-03 285.48 292.14 281.89 285.88 0.4M
2025-02-28 280.22 285.44 278.41 285.44 0.3M
2025-02-27 291.80 292.79 280.77 281.46 0.4M
2025-02-26 280.74 294.28 280.74 291.84 0.4M
2025-02-25 288.18 288.49 275.27 281.62 0.5M
2025-02-24 291.28 294.59 286.20 287.70 0.6M
2025-02-21 303.00 304.11 290.55 291.68 0.6M
2025-02-20 303.22 309.08 300.00 303.12 0.7M
2025-02-19 296.10 310.00 290.11 303.76 1.8M
2025-02-18 266.50 273.56 264.82 271.14 0.7M
2025-02-14 272.85 274.75 266.86 268.67 0.4M
2025-02-13 267.97 273.07 267.37 272.89 0.3M
2025-02-12 264.00 267.64 260.51 267.06 0.4M
2025-02-11 259.15 270.92 258.82 268.30 0.8M
2025-02-10 260.31 262.32 259.43 261.05 0.3M
2025-02-07 261.09 263.11 259.21 260.67 0.3M
2025-02-06 265.56 265.56 259.79 261.50 0.3M
2025-02-05 266.44 266.65 263.05 265.94 0.4M
2025-02-04 264.65 266.49 259.58 262.11 0.9M
2025-02-03 264.90 267.00 263.16 265.00 0.5M
2025-01-31 270.07 271.53 266.62 266.97 0.5M
2025-01-30 270.21 272.50 267.28 269.00 0.3M
2025-01-29 271.57 271.57 266.37 269.73 0.4M
2025-01-28 273.10 275.18 269.51 270.82 0.3M
2025-01-27 274.04 275.00 270.55 272.73 0.3M
2025-01-24 272.36 275.49 271.01 274.06 0.4M
2025-01-23 275.65 275.65 270.04 273.78 0.6M
2025-01-22 267.43 277.89 266.23 275.84 0.7M
2025-01-21 270.00 270.69 265.14 268.20 0.4M
2025-01-17 264.93 264.93 259.31 263.69 0.4M
2025-01-16 261.17 263.77 257.89 262.31 0.5M
2025-01-15 254.64 262.74 253.93 261.77 0.6M
2025-01-14 248.32 254.00 245.27 252.89 0.5M
2025-01-13 238.63 248.54 237.65 246.93 0.4M
2025-01-10 254.45 255.63 247.94 250.62 0.5M
2025-01-08 252.19 258.52 248.71 257.81 0.4M
2025-01-07 240.20 260.88 238.00 252.23 1.1M
2025-01-06 243.35 252.90 222.59 237.28 1.0M
2025-01-03 241.28 243.38 239.76 241.97 0.2M
2025-01-02 238.84 243.15 237.64 239.99 0.1M