22,200€
-0,89%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 17,05 | 17,10 | 17,00 | 17,05 | 3,33% | - |
| 14.04.2026 | 16,05 | 16,55 | 16,00 | 16,50 | 2,80% | - |
| 13.04.2026 | 16,15 | 16,25 | 15,55 | 16,05 | -2,13% | - |
| 10.04.2026 | 16,45 | 16,70 | 16,25 | 16,40 | 0,92% | 30,00 |
| 09.04.2026 | 16,45 | 16,45 | 16,25 | 16,25 | -7,14% | - |
| 08.04.2026 | 17,15 | 17,50 | 17,05 | 17,50 | 4,48% | - |
| 07.04.2026 | 19,95 | 20,00 | 16,30 | 16,75 | -16,04% | - |
| 02.04.2026 | 19,95 | 20,15 | 19,20 | 19,95 | 3,91% | - |
| 01.04.2026 | 18,65 | 19,20 | 18,55 | 19,20 | 10,98% | - |
| 31.03.2026 | 17,15 | 17,45 | 17,15 | 17,30 | -1,14% | - |
| 30.03.2026 | 17,85 | 18,50 | 17,10 | 17,50 | -6,42% | - |
| 27.03.2026 | 18,75 | 18,85 | 18,65 | 18,70 | 0,54% | - |
| 26.03.2026 | 19,00 | 19,30 | 18,60 | 18,60 | 0,54% | - |
| 25.03.2026 | 18,35 | 18,50 | 18,35 | 18,50 | 1,65% | - |
| 24.03.2026 | 18,05 | 18,20 | 18,05 | 18,20 | -2,67% | - |
| 23.03.2026 | 19,10 | 19,65 | 18,70 | 18,70 | -3,86% | - |
| 20.03.2026 | 19,40 | 19,65 | 19,25 | 19,45 | -1,27% | 52,00 |
| 19.03.2026 | 19,70 | 19,70 | 19,60 | 19,70 | 1,81% | - |
| 18.03.2026 | 19,35 | 19,60 | 19,30 | 19,35 | 2,38% | - |
| 17.03.2026 | 18,95 | 18,95 | 18,40 | 18,90 | -2,07% | - |
| 16.03.2026 | 19,45 | 19,45 | 19,10 | 19,30 | -0,77% | - |
| 13.03.2026 | 18,60 | 19,60 | 18,40 | 19,45 | 12,75% | 427,00 |
| 12.03.2026 | 17,25 | 17,25 | 17,15 | 17,25 | 2,68% | - |
| 11.03.2026 | 16,85 | 16,95 | 16,65 | 16,80 | 4,67% | - |
| 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 | -0,44% | - |
| 28.01.2026 | 11,95 | 12,05 | 11,35 | 11,35 | -5,81% | - |
| 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 | -0,80% | - |
| 09.01.2026 | 12,65 | 13,10 | 12,25 | 12,45 | -3,86% | - |
| 08.01.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 07.01.2026 | 12,55 | 13,20 | 12,45 | 13,00 | 4,42% | - |
| 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 | -2,90% | - |
| 30.12.2025 | 12,00 | 12,05 | 11,95 | 12,05 | -1,63% | - |
| 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% | - |