Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Penumbra Inc | PEN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
203,90 | 203,095 | 207,21 | 205,70 | 203,00 |
PEN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 209,29 | 212,77 | 199,38 | 204,96 | 319.295 | -3,59 | -1,72% |
1 Monat | 225,25 | 228,43 | 199,38 | 216,19 | 336.737 | -19,55 | -8,68% |
3 Monate | 254,93 | 277,34 | 199,38 | 235,02 | 347.514 | -49,23 | -19,31% |
6 Monate | 205,22 | 277,34 | 180,93 | 229,25 | 368.097 | 0,48 | 0,23% |
1 Jahr | 280,68 | 348,67 | 180,93 | 256,83 | 376.460 | -74,98 | -26,71% |
3 Jahre | 290,22 | 348,67 | 114,865 | 230,99 | 309.586 | -84,52 | -29,12% |
5 Jahre | 129,60 | 348,67 | 107,50 | 210,34 | 359.845 | 76,10 | 58,72% |
PEN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 203,00 | 0,28 | 0,14% | 204,04 | 206,36 | 200,80 | 348.358 |
20 Apr 2024 | 202,72 | 0,88 | 0,44% | 202,70 | 204,1099 | 199,38 | 338.662 |
19 Apr 2024 | 201,84 | -6,84 | -3,28% | 208,15 | 208,595 | 200,96 | 330.454 |
18 Apr 2024 | 208,68 | -1,37 | -0,65% | 209,48 | 211,40 | 208,40 | 346.505 |
17 Apr 2024 | 210,05 | -0,14 | -0,07% | 209,29 | 212,77 | 207,04 | 232.495 |
16 Apr 2024 | 210,19 | -7,26 | -3,34% | 219,24 | 221,13 | 210,16 | 208.638 |
13 Apr 2024 | 217,45 | -5,01 | -2,25% | 220,09 | 222,305 | 216,78 | 171.287 |
12 Apr 2024 | 222,46 | 1,36 | 0,62% | 223,55 | 224,30 | 219,265 | 206.905 |
11 Apr 2024 | 221,10 | -1,81 | -0,81% | 218,91 | 221,85 | 216,34 | 191.066 |
10 Apr 2024 | 222,91 | 2,84 | 1,29% | 221,99 | 223,80 | 220,58 | 234.655 |
09 Apr 2024 | 220,07 | -3,88 | -1,73% | 223,66 | 224,26 | 217,60 | 303.372 |
06 Apr 2024 | 223,95 | 8,49 | 3,94% | 216,27 | 226,27 | 214,84 | 489.384 |
05 Apr 2024 | 215,46 | 0,46 | 0,21% | 216,04 | 218,60 | 214,72 | 333.139 |
04 Apr 2024 | 215,00 | 3,50 | 1,65% | 209,83 | 215,34 | 209,33 | 279.304 |
03 Apr 2024 | 211,50 | -5,89 | -2,71% | 214,99 | 216,92 | 209,99 | 296.944 |
02 Apr 2024 | 217,39 | -5,79 | -2,59% | 223,18 | 224,195 | 215,335 | 305.822 |
28 Mär 2024 | 223,18 | -3,20 | -1,41% | 226,07 | 228,43 | 222,71 | 387.503 |
27 Mär 2024 | 226,38 | 5,51 | 2,49% | 222,97 | 226,76 | 222,42 | 464.560 |
26 Mär 2024 | 220,87 | 0,78 | 0,35% | 225,25 | 225,25 | 218,455 | 928.942 |
25 Mär 2024 | 220,09 | -4,65 | -2,07% | 225,73 | 228,76 | 217,365 | 503.666 |