16,850€
7,32%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,65 | 16,20 | 15,60 | 16,05 | 2,23% | - |
| 09.03.2026 | 15,40 | 15,80 | 15,20 | 15,70 | -1,88% | - |
| 06.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -1,84% | - |
| 05.03.2026 | 15,55 | 16,30 | 15,45 | 16,30 | 3,49% | - |
| 04.03.2026 | 15,55 | 16,20 | 15,35 | 15,75 | -1,56% | - |
| 03.03.2026 | 16,05 | 16,15 | 15,90 | 16,00 | 1,27% | - |
| 02.03.2026 | 15,70 | 15,95 | 15,70 | 15,80 | -3,07% | - |
| 27.02.2026 | 16,35 | 16,35 | 16,20 | 16,30 | 0,62% | - |
| 26.02.2026 | 16,25 | 16,45 | 15,85 | 16,20 | 0,62% | - |
| 25.02.2026 | 16,35 | 16,35 | 16,05 | 16,10 | -2,42% | - |
| 24.02.2026 | 17,15 | 17,20 | 16,45 | 16,50 | 0,00% | 36,00 |
| 23.02.2026 | 18,00 | 18,65 | 16,45 | 16,50 | -9,59% | 300,00 |
| 20.02.2026 | 21,40 | 21,40 | 17,95 | 18,25 | -13,10% | - |
| 19.02.2026 | 21,60 | 21,80 | 21,00 | 21,00 | 5,00% | - |
| 18.02.2026 | 19,90 | 20,15 | 19,90 | 20,00 | 2,83% | - |
| 17.02.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,26% | - |
| 16.02.2026 | 19,45 | 19,45 | 19,40 | 19,40 | -1,77% | - |
| 13.02.2026 | 19,70 | 21,00 | 19,30 | 19,75 | 0,00% | - |
| 12.02.2026 | 21,50 | 22,00 | 19,10 | 19,75 | -9,40% | - |
| 11.02.2026 | 20,20 | 21,90 | 19,65 | 21,80 | 5,31% | - |
| 10.02.2026 | 20,20 | 21,00 | 19,30 | 20,70 | 7,81% | - |
| 09.02.2026 | 18,55 | 19,40 | 17,10 | 19,20 | 14,97% | - |
| 06.02.2026 | 11,65 | 17,15 | 11,60 | 16,70 | 30,47% | - |
| 05.02.2026 | 12,75 | 12,85 | 12,75 | 12,80 | -0,39% | - |
| 04.02.2026 | 11,90 | 12,85 | 11,85 | 12,85 | 10,78% | - |
| 03.02.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 02.02.2026 | 11,70 | 11,90 | 11,40 | 11,60 | 2,20% | - |
| 30.01.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 0,44% | - |
| 29.01.2026 | 11,35 | 11,35 | 11,30 | 11,30 | -6,22% | - |
| 27.01.2026 | 12,10 | 12,10 | 12,05 | 12,05 | -5,12% | - |
| 26.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 2,42% | - |
| 23.01.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 22.01.2026 | 12,30 | 12,75 | 12,20 | 12,50 | 5,49% | - |
| 21.01.2026 | 11,80 | 11,85 | 11,80 | 11,85 | -2,07% | - |
| 20.01.2026 | 12,15 | 12,20 | 12,10 | 12,10 | -0,41% | - |
| 19.01.2026 | 12,20 | 12,20 | 12,15 | 12,15 | -1,22% | - |
| 16.01.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 0,41% | - |
| 15.01.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 0,82% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,10 | 12,15 | -2,80% | - |
| 13.01.2026 | 12,45 | 12,55 | 12,45 | 12,50 | 1,21% | - |
| 12.01.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -4,63% | - |
| 08.01.2026 | 13,05 | 13,05 | 12,95 | 12,95 | 4,02% | - |
| 06.01.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 8,73% | - |
| 05.01.2026 | 11,40 | 11,45 | 11,40 | 11,45 | -2,14% | - |
| 02.01.2026 | 12,00 | 12,00 | 11,70 | 11,70 | -4,49% | - |
| 29.12.2025 | 12,25 | 12,30 | 12,20 | 12,25 | -1,61% | - |
| 23.12.2025 | 12,95 | 13,15 | 12,15 | 12,45 | -6,74% | - |
| 22.12.2025 | 13,05 | 13,65 | 12,95 | 13,35 | 8,98% | 531,00 |
| 19.12.2025 | 12,30 | 12,30 | 12,20 | 12,25 | -0,41% | - |
| 18.12.2025 | 12,15 | 12,45 | 12,00 | 12,30 | 1,23% | 219,00 |
| 17.12.2025 | 12,20 | 12,20 | 12,15 | 12,15 | 1,25% | - |
| 16.12.2025 | 12,00 | 12,25 | 11,90 | 12,00 | -1,64% | - |
| 15.12.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 4,72% | - |
| 12.12.2025 | 11,70 | 11,70 | 11,65 | 11,65 | -1,69% | - |
| 11.12.2025 | 12,15 | 12,25 | 11,60 | 11,85 | 0,85% | - |
| 10.12.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 0,86% | - |
| 08.12.2025 | 11,40 | 11,90 | 11,35 | 11,65 | 0,87% | - |
| 05.12.2025 | 11,40 | 12,00 | 11,30 | 11,55 | 0,87% | - |
| 04.12.2025 | 11,60 | 11,60 | 11,25 | 11,45 | -0,43% | - |
| 03.12.2025 | 11,15 | 11,60 | 11,10 | 11,50 | 0,44% | - |
| 01.12.2025 | 11,85 | 12,05 | 11,35 | 11,45 | -3,38% | - |
| 27.11.2025 | 11,95 | 11,95 | 11,85 | 11,85 | 1,72% | - |
| 26.11.2025 | 11,50 | 11,85 | 11,40 | 11,65 | 2,64% | - |
| 25.11.2025 | 11,40 | 11,40 | 11,30 | 11,35 | 0,00% | - |
| 24.11.2025 | 11,30 | 11,60 | 11,25 | 11,35 | 0,00% | - |
| 20.11.2025 | 11,30 | 11,40 | 11,30 | 11,35 | -3,81% | - |
| 19.11.2025 | 11,75 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 18.11.2025 | 11,90 | 11,90 | 11,20 | 11,60 | -7,20% | - |
| 17.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -7,41% | - |
| 11.11.2025 | 13,25 | 13,95 | 13,15 | 13,50 | 0,75% | - |
| 10.11.2025 | 13,35 | 13,55 | 13,35 | 13,40 | 0,37% | - |
| 07.11.2025 | 13,65 | 13,65 | 13,25 | 13,35 | -2,20% | - |
| 06.11.2025 | 14,15 | 14,15 | 13,45 | 13,65 | -2,15% | - |
| 05.11.2025 | 14,00 | 14,00 | 13,95 | 13,95 | -0,71% | - |
| 04.11.2025 | 14,60 | 14,80 | 14,00 | 14,05 | -4,10% | - |
| 03.11.2025 | 14,70 | 14,70 | 14,65 | 14,65 | 0,00% | - |
| 31.10.2025 | 14,60 | 14,65 | 14,60 | 14,65 | 0,00% | - |
| 30.10.2025 | 14,75 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 29.10.2025 | 14,90 | 15,05 | 14,55 | 14,75 | -1,99% | - |
| 28.10.2025 | 15,00 | 15,30 | 14,85 | 15,05 | -4,44% | - |
| 27.10.2025 | 15,55 | 15,75 | 15,55 | 15,75 | 0,96% | - |
| 24.10.2025 | 15,00 | 15,60 | 14,90 | 15,60 | 4,35% | - |
| 23.10.2025 | 14,85 | 15,20 | 14,70 | 14,95 | -4,47% | - |
| 22.10.2025 | 15,60 | 15,65 | 15,55 | 15,65 | 0,32% | - |
| 21.10.2025 | 15,65 | 15,80 | 15,60 | 15,60 | -0,32% | - |
| 20.10.2025 | 15,05 | 15,70 | 15,05 | 15,65 | 5,03% | - |
| 17.10.2025 | 15,05 | 15,05 | 14,90 | 14,90 | -0,33% | - |
| 16.10.2025 | 14,85 | 15,25 | 14,80 | 14,95 | 0,34% | - |
| 15.10.2025 | 14,90 | 14,95 | 14,85 | 14,90 | -0,33% | - |
| 14.10.2025 | 15,30 | 15,30 | 14,55 | 14,95 | -2,29% | - |
| 13.10.2025 | 15,15 | 15,30 | 15,15 | 15,30 | -5,26% | - |
| 10.10.2025 | 16,65 | 17,05 | 16,15 | 16,15 | -7,18% | - |
| 09.10.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 1,75% | - |
| 08.10.2025 | 17,05 | 17,25 | 17,05 | 17,10 | 0,59% | - |
| 07.10.2025 | 16,60 | 17,00 | 16,45 | 17,00 | 2,72% | - |
| 06.10.2025 | 16,45 | 16,60 | 16,45 | 16,55 | 0,30% | - |
| 03.10.2025 | 16,25 | 17,35 | 16,20 | 16,50 | 3,13% | - |
| 02.10.2025 | 15,45 | 16,05 | 14,90 | 16,00 | 8,11% | - |
| 01.10.2025 | 15,10 | 15,15 | 14,75 | 14,80 | -1,99% | - |
| 30.09.2025 | 15,15 | 15,20 | 15,10 | 15,10 | -0,66% | - |