45,500€
7,57%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,90 | 50,05 | 41,60 | 49,50 | 17,02% | 55,00 |
| 08.09.2026 | 44,60 | 45,80 | 41,30 | 42,30 | -5,16% | 6,00 |
| 07.09.2026 | 46,20 | 46,20 | 44,60 | 44,60 | -3,67% | 53,00 |
| 04.09.2026 | 47,00 | 47,50 | 45,70 | 46,30 | -1,07% | 22,00 |
| 03.09.2026 | 45,30 | 47,60 | 45,30 | 46,80 | 4,70% | - |
| 02.09.2026 | 45,80 | 46,10 | 44,70 | 44,70 | -1,54% | 100,00 |
| 01.09.2026 | 43,30 | 45,40 | 42,30 | 45,40 | 6,32% | - |
| 31.08.2026 | 41,20 | 43,10 | 41,00 | 42,70 | 2,89% | - |
| 28.08.2026 | 41,70 | 42,20 | 40,70 | 41,50 | 0,73% | 24,00 |
| 27.08.2026 | 41,30 | 41,30 | 41,20 | 41,20 | -1,90% | - |
| 26.08.2026 | 41,90 | 42,10 | 41,80 | 42,00 | -0,24% | - |
| 25.08.2026 | 42,10 | 43,30 | 41,20 | 42,10 | -1,64% | - |
| 24.08.2026 | 43,50 | 44,40 | 42,80 | 42,80 | -0,47% | 115,00 |
| 21.08.2026 | 40,90 | 43,00 | 40,50 | 43,00 | 5,13% | - |
| 20.08.2026 | 40,30 | 41,60 | 39,90 | 40,90 | 1,49% | 6,00 |
| 19.08.2026 | 39,70 | 41,80 | 39,60 | 40,30 | -0,74% | - |
| 18.08.2026 | 40,40 | 40,60 | 40,30 | 40,60 | 3,05% | - |
| 17.08.2026 | 38,50 | 40,30 | 37,10 | 39,40 | 1,81% | - |
| 14.08.2026 | 38,90 | 39,20 | 37,90 | 38,70 | -0,77% | 130,00 |
| 13.08.2026 | 37,60 | 40,50 | 37,50 | 39,00 | 1,30% | 67,00 |
| 12.08.2026 | 38,50 | 38,60 | 38,50 | 38,50 | 0,26% | - |
| 11.08.2026 | 35,90 | 38,40 | 35,50 | 38,40 | 5,79% | - |
| 10.08.2026 | 36,70 | 37,50 | 35,50 | 36,30 | 0,83% | 116,00 |
| 07.08.2026 | 33,30 | 39,50 | 32,10 | 36,00 | 9,42% | - |
| 06.08.2026 | 32,70 | 33,10 | 32,70 | 32,90 | -0,90% | - |
| 05.08.2026 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 04.08.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 2,15% | - |
| 03.08.2026 | 30,50 | 33,00 | 30,10 | 32,50 | 6,56% | 160,00 |
| 31.07.2026 | 29,90 | 30,80 | 29,90 | 30,50 | 4,45% | - |
| 30.07.2026 | 29,90 | 30,00 | 29,10 | 29,20 | -3,63% | - |
| 29.07.2026 | 31,10 | 32,30 | 29,10 | 30,30 | -3,50% | 80,00 |
| 28.07.2026 | 28,90 | 31,90 | 28,40 | 31,40 | 17,60% | 30,00 |
| 27.07.2026 | 26,30 | 26,70 | 26,30 | 26,70 | -3,61% | - |
| 24.07.2026 | 27,30 | 27,70 | 27,30 | 27,70 | -3,48% | - |
| 23.07.2026 | 28,70 | 28,70 | 28,60 | 28,70 | 7,49% | - |
| 22.07.2026 | 26,50 | 26,80 | 26,10 | 26,70 | 0,00% | - |
| 21.07.2026 | 25,50 | 27,10 | 24,80 | 26,70 | 10,79% | - |
| 20.07.2026 | 25,30 | 25,70 | 24,10 | 24,10 | 1,69% | 100,00 |
| 17.07.2026 | 23,70 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 16.07.2026 | 22,90 | 23,70 | 22,60 | 23,60 | 3,06% | - |
| 15.07.2026 | 22,30 | 23,10 | 22,00 | 22,90 | 1,33% | - |
| 14.07.2026 | 22,70 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 13.07.2026 | 22,90 | 23,10 | 22,90 | 23,00 | -3,36% | - |
| 10.07.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -3,25% | - |
| 09.07.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 0,82% | - |
| 08.07.2026 | 24,50 | 24,50 | 24,10 | 24,40 | -2,01% | 50,00 |
| 07.07.2026 | 25,50 | 25,50 | 24,80 | 24,90 | -4,96% | 26,00 |
| 06.07.2026 | 26,10 | 26,20 | 25,50 | 26,20 | 1,16% | - |
| 02.07.2026 | 24,90 | 25,90 | 24,40 | 25,90 | 7,02% | - |
| 01.07.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -5,84% | - |
| 30.06.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 3,21% | - |
| 29.06.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 3,75% | - |
| 26.06.2026 | 24,10 | 24,20 | 24,00 | 24,00 | 5,26% | - |
| 24.06.2026 | 22,70 | 22,90 | 22,70 | 22,80 | 1,79% | - |
| 23.06.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 22.06.2026 | 22,10 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 19.06.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 18.06.2026 | 22,10 | 22,40 | 22,10 | 22,40 | 3,23% | - |
| 17.06.2026 | 21,60 | 21,80 | 21,60 | 21,70 | -3,13% | - |
| 16.06.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 5,66% | - |
| 15.06.2026 | 20,90 | 21,20 | 20,90 | 21,20 | -9,01% | - |
| 12.06.2026 | 23,50 | 23,50 | 23,30 | 23,30 | 7,37% | - |
| 11.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 10.06.2026 | 21,70 | 22,20 | 21,70 | 22,20 | 2,78% | - |
| 09.06.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -4,42% | - |
| 08.06.2026 | 21,90 | 22,60 | 21,90 | 22,60 | 4,15% | - |
| 05.06.2026 | 23,10 | 23,30 | 21,70 | 21,70 | 0,46% | 40,00 |
| 04.06.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 3,85% | - |
| 03.06.2026 | 20,90 | 20,90 | 20,80 | 20,80 | -1,89% | - |
| 02.06.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 01.06.2026 | 21,50 | 21,60 | 20,80 | 21,20 | -0,47% | - |
| 29.05.2026 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 28.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -4,91% | - |
| 27.05.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 25.05.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,82% | - |
| 22.05.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,79% | - |
| 21.05.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 4,19% | - |
| 20.05.2026 | 21,40 | 21,50 | 21,40 | 21,50 | -6,52% | - |
| 19.05.2026 | 21,90 | 23,20 | 21,90 | 23,00 | 6,48% | - |
| 18.05.2026 | 21,10 | 21,90 | 20,80 | 21,60 | 2,86% | - |
| 15.05.2026 | 23,70 | 23,70 | 20,50 | 21,00 | -3,23% | 100,00 |
| 14.05.2026 | 20,30 | 22,10 | 20,15 | 21,70 | 12,44% | 50,00 |
| 13.05.2026 | 19,55 | 19,95 | 19,25 | 19,30 | 15,57% | 170,00 |
| 11.05.2026 | 16,15 | 16,85 | 16,10 | 16,70 | -0,30% | - |
| 08.05.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,90% | - |
| 07.05.2026 | 16,35 | 16,85 | 16,20 | 16,60 | 1,22% | - |
| 06.05.2026 | 15,85 | 16,50 | 15,80 | 16,40 | -2,67% | - |
| 05.05.2026 | 17,15 | 17,55 | 16,85 | 16,85 | -5,34% | - |
| 04.05.2026 | 17,75 | 17,80 | 17,75 | 17,80 | 3,19% | - |
| 30.04.2026 | 17,35 | 17,35 | 17,20 | 17,25 | -3,36% | - |
| 29.04.2026 | 18,65 | 18,70 | 17,85 | 17,85 | -5,80% | - |
| 28.04.2026 | 19,35 | 19,65 | 18,80 | 18,95 | -3,07% | 55,00 |
| 27.04.2026 | 19,65 | 19,65 | 19,55 | 19,55 | -5,56% | - |
| 24.04.2026 | 20,70 | 20,80 | 20,40 | 20,70 | -0,48% | - |
| 23.04.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 1,46% | - |
| 22.04.2026 | 20,30 | 20,80 | 20,30 | 20,50 | 1,23% | - |
| 21.04.2026 | 20,10 | 20,60 | 20,10 | 20,25 | 2,79% | - |
| 20.04.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 13,22% | - |
| 17.04.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 4,19% | - |
| 16.04.2026 | 16,65 | 16,70 | 16,60 | 16,70 | -2,05% | - |