0,059$
7,27%
Echtzeit-Aktienkurs Profusa Inc
Bid:
Ask:
Aktienkurse zur Profusa Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 0,65 | 0,70 | 0,65 | 0,69 | 6,96% | 315.014,00 |
| 16.04.2026 | 0,68 | 0,68 | 0,62 | 0,65 | -2,41% | 397.987,00 |
| 15.04.2026 | 0,70 | 0,71 | 0,63 | 0,66 | -4,60% | 344.503,00 |
| 14.04.2026 | 0,71 | 0,72 | 0,68 | 0,70 | -4,14% | 311.826,00 |
| 13.04.2026 | 0,83 | 0,85 | 0,65 | 0,73 | -16,18% | 891.019,00 |
| 10.04.2026 | 1,08 | 1,08 | 0,84 | 0,87 | -17,62% | 901.177,00 |
| 09.04.2026 | 1,14 | 1,30 | 1,03 | 1,05 | -13,93% | 1.350.813,00 |
| 08.04.2026 | 1,25 | 1,33 | 1,03 | 1,22 | -2,40% | 1.873.228,00 |
| 07.04.2026 | 1,45 | 1,46 | 1,00 | 1,25 | -32,43% | 8.751.645,00 |
| 06.04.2026 | 1,92 | 2,25 | 1,72 | 1,85 | 144,06% | 240.962.417,00 |
| 02.04.2026 | 0,59 | 0,90 | 0,57 | 0,76 | 30,92% | 11.313.519,00 |
| 01.04.2026 | 0,54 | 0,58 | 0,54 | 0,58 | 14,20% | 81.518,00 |
| 31.03.2026 | 0,50 | 0,53 | 0,49 | 0,51 | -3,24% | 73.525,00 |
| 30.03.2026 | 0,49 | 0,55 | 0,44 | 0,52 | 10,32% | 76.250,00 |
| 27.03.2026 | 0,53 | 0,54 | 0,44 | 0,48 | -10,21% | 88.800,00 |
| 26.03.2026 | 0,52 | 0,53 | 0,51 | 0,53 | -1,31% | 26.543,00 |
| 25.03.2026 | 0,54 | 0,54 | 0,51 | 0,54 | 0,75% | 22.841,00 |
| 24.03.2026 | 0,54 | 0,54 | 0,50 | 0,53 | -0,56% | 39.476,00 |
| 23.03.2026 | 0,53 | 0,54 | 0,47 | 0,54 | 1,52% | 61.395,00 |
| 20.03.2026 | 0,50 | 0,54 | 0,49 | 0,53 | 3,33% | 149.341,00 |
| 19.03.2026 | 0,76 | 0,76 | 0,41 | 0,51 | -32,89% | 309.641,00 |
| 18.03.2026 | 0,85 | 0,87 | 0,68 | 0,76 | -8,44% | 156.979,00 |
| 17.03.2026 | 0,89 | 0,93 | 0,83 | 0,83 | -5,51% | 106.439,00 |
| 16.03.2026 | 0,90 | 0,90 | 0,82 | 0,88 | -4,20% | 155.467,00 |
| 13.03.2026 | 0,85 | 0,94 | 0,82 | 0,92 | -2,39% | 228.232,00 |
| 12.03.2026 | 0,91 | 0,94 | 0,89 | 0,94 | 1,28% | 50.797,00 |
| 11.03.2026 | 0,86 | 0,94 | 0,85 | 0,93 | 7,87% | 89.133,00 |
| 10.03.2026 | 0,90 | 0,91 | 0,82 | 0,86 | -3,72% | 85.897,00 |
| 09.03.2026 | 0,90 | 0,91 | 0,85 | 0,89 | 0,33% | 52.310,00 |
| 06.03.2026 | 0,96 | 0,96 | 0,86 | 0,89 | -11,86% | 124.402,00 |
| 05.03.2026 | 0,98 | 1,03 | 0,97 | 1,01 | 1,09% | 121.695,00 |
| 04.03.2026 | 0,97 | 1,03 | 0,95 | 1,00 | 1,94% | 149.109,00 |
| 03.03.2026 | 0,92 | 1,04 | 0,89 | 0,98 | 0,32% | 215.104,00 |
| 02.03.2026 | 0,87 | 0,98 | 0,85 | 0,98 | -6,06% | 504.397,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,03 | 1,04 | -14,75% | 1.016.225,00 |
| 26.02.2026 | 1,35 | 1,35 | 1,06 | 1,22 | -3,17% | 12.345.235,00 |
| 25.02.2026 | 1,21 | 1,35 | 1,16 | 1,26 | 5,00% | 122.430,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,17 | 1,20 | -10,45% | 111.336,00 |
| 23.02.2026 | 1,43 | 1,44 | 1,12 | 1,34 | -6,94% | 140.984,00 |
| 20.02.2026 | 1,67 | 1,78 | 1,37 | 1,44 | -14,79% | 229.419,00 |
| 19.02.2026 | 1,77 | 1,77 | 1,50 | 1,69 | -4,52% | 704.759,00 |
| 18.02.2026 | 1,86 | 1,88 | 1,71 | 1,77 | -5,85% | 149.860,00 |
| 17.02.2026 | 1,94 | 1,96 | 1,80 | 1,88 | -6,47% | 94.196,00 |
| 13.02.2026 | 2,76 | 2,90 | 1,88 | 2,01 | -33,44% | 566.108,00 |
| 12.02.2026 | 2,83 | 3,08 | 2,80 | 3,02 | 2,72% | 498.951,00 |
| 11.02.2026 | 3,01 | 3,22 | 2,85 | 2,94 | -2,00% | 238.673,00 |
| 10.02.2026 | 3,21 | 3,23 | 2,90 | 3,00 | -5,06% | 361.997,00 |
| 09.02.2026 | 4,14 | 4,22 | 2,90 | 3,16 | -27,73% | 468.912,00 |
| 06.02.2026 | 3,92 | 4,50 | 3,88 | 4,37 | 6,39% | 5.556.048,00 |
| 05.02.2026 | 4,50 | 4,87 | 3,92 | 4,11 | -36,35% | 15.121.269,00 |
| 04.02.2026 | 7,05 | 7,05 | 6,00 | 6,46 | -5,90% | 5.137.493,00 |
| 03.02.2026 | 6,00 | 7,13 | 6,00 | 6,86 | 2,69% | 3.223.023,00 |
| 02.02.2026 | 7,33 | 7,33 | 6,56 | 6,68 | -3,88% | 3.702.401,00 |
| 30.01.2026 | 7,29 | 7,35 | 6,77 | 6,95 | -0,11% | 2.922.817,00 |
| 29.01.2026 | 7,13 | 7,25 | 6,14 | 6,96 | -3,43% | 11.378.698,00 |
| 28.01.2026 | 7,88 | 7,98 | 7,20 | 7,21 | -7,95% | 3.723.997,00 |
| 27.01.2026 | 7,80 | 8,00 | 7,21 | 7,83 | 7,08% | 5.101.620,00 |
| 26.01.2026 | 8,18 | 8,22 | 7,01 | 7,31 | -14,47% | 6.221.683,00 |
| 23.01.2026 | 8,52 | 9,08 | 7,69 | 8,55 | -1,21% | 6.836.742,00 |
| 22.01.2026 | 8,49 | 8,66 | 7,73 | 8,66 | 0,70% | 9.037.379,00 |
| 21.01.2026 | 7,13 | 9,08 | 7,01 | 8,60 | 20,50% | 21.385.955,00 |
| 20.01.2026 | 7,12 | 7,56 | 6,83 | 7,13 | -7,22% | 7.638.822,00 |
| 16.01.2026 | 9,75 | 9,85 | 6,64 | 7,69 | 4,06% | 150.977.391,00 |
| 15.01.2026 | 6,66 | 7,62 | 6,58 | 7,39 | 9,20% | 9.286.151,00 |
| 14.01.2026 | 6,75 | 7,64 | 6,18 | 6,77 | 9,47% | 31.911.671,00 |
| 13.01.2026 | 6,87 | 6,87 | 6,00 | 6,18 | -6,89% | 6.523.034,00 |
| 12.01.2026 | 6,90 | 6,97 | 6,45 | 6,64 | -6,05% | 4.342.739,00 |
| 09.01.2026 | 7,50 | 7,75 | 6,78 | 7,07 | -3,88% | 6.598.916,00 |
| 08.01.2026 | 7,45 | 7,55 | 6,96 | 7,35 | 0,10% | 4.170.825,00 |
| 07.01.2026 | 6,78 | 8,21 | 6,78 | 7,34 | -3,07% | 10.908.411,00 |
| 06.01.2026 | 6,08 | 8,04 | 6,04 | 7,58 | 19,10% | 27.318.055,00 |
| 05.01.2026 | 7,39 | 7,39 | 6,15 | 6,36 | -15,20% | 17.399.686,00 |
| 02.01.2026 | 7,56 | 7,56 | 6,45 | 7,50 | -4,58% | 20.910.439,00 |
| 31.12.2025 | 8,39 | 8,81 | 6,80 | 7,86 | -13,96% | 57.229.082,00 |
| 30.12.2025 | 10,03 | 12,71 | 8,07 | 9,14 | 78,33% | 833.015.120,00 |
| 29.12.2025 | 5,36 | 5,36 | 4,88 | 5,12 | -4,87% | 7.866.348,00 |
| 26.12.2025 | 5,70 | 6,00 | 5,36 | 5,39 | -9,80% | 5.426.884,00 |
| 24.12.2025 | 5,63 | 6,45 | 5,57 | 5,97 | 3,38% | 5.745.565,00 |
| 23.12.2025 | 5,89 | 6,38 | 5,45 | 5,78 | -11,49% | 12.367.449,00 |
| 22.12.2025 | 8,05 | 8,10 | 6,15 | 6,53 | -25,96% | 18.860.287,00 |
| 19.12.2025 | 8,42 | 8,93 | 7,95 | 8,81 | 4,35% | 3.499.280,00 |
| 18.12.2025 | 7,98 | 8,81 | 7,96 | 8,45 | 4,94% | 5.214.648,00 |
| 17.12.2025 | 8,00 | 8,41 | 7,67 | 8,05 | -4,28% | 7.743.144,00 |
| 16.12.2025 | 8,00 | 9,12 | 7,13 | 8,41 | -8,27% | 10.217.594,00 |
| 15.12.2025 | 11,78 | 11,82 | 8,86 | 9,17 | -19,87% | 30.475.242,00 |
| 12.12.2025 | 12,75 | 13,05 | 11,33 | 11,44 | -13,35% | 9.523.910,00 |
| 11.12.2025 | 13,50 | 14,25 | 13,16 | 13,20 | 0,57% | 6.388.945,00 |
| 10.12.2025 | 13,45 | 13,95 | 12,90 | 13,13 | -5,20% | 6.325.175,00 |
| 09.12.2025 | 14,88 | 15,10 | 13,20 | 13,85 | -6,96% | 13.298.841,00 |
| 08.12.2025 | 12,75 | 14,99 | 12,00 | 14,88 | 12,09% | 18.172.400,00 |
| 05.12.2025 | 12,95 | 13,73 | 12,95 | 13,28 | -2,48% | 6.140.247,00 |
| 04.12.2025 | 14,05 | 15,17 | 13,05 | 13,61 | -4,57% | 30.627.074,00 |
| 03.12.2025 | 13,28 | 14,55 | 12,19 | 14,27 | 8,69% | 16.110.675,00 |
| 02.12.2025 | 12,26 | 13,20 | 11,67 | 13,13 | 9,92% | 9.552.518,00 |
| 01.12.2025 | 13,13 | 13,13 | 11,54 | 11,94 | -5,97% | 6.425.047,00 |
| 28.11.2025 | 11,93 | 13,28 | 11,25 | 12,70 | 5,81% | 5.354.081,00 |
| 26.11.2025 | 11,06 | 13,13 | 11,06 | 12,00 | 5,19% | 9.929.418,00 |
| 25.11.2025 | 11,40 | 11,90 | 10,88 | 11,41 | 1,40% | 4.065.493,00 |
| 24.11.2025 | 10,76 | 11,72 | 10,21 | 11,25 | 8,38% | 12.403.482,00 |
| 21.11.2025 | 10,20 | 10,84 | 9,83 | 10,38 | 1,84% | 2.369.309,00 |