47,300€
-6,80%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,50 | 51,50 | 48,40 | 49,30 | -2,86% | 12,00 |
| 11.11.2026 | 49,40 | 51,25 | 48,70 | 50,75 | 5,07% | - |
| 10.11.2026 | 51,75 | 52,00 | 46,70 | 48,30 | -6,67% | - |
| 09.11.2026 | 47,80 | 52,25 | 47,30 | 51,75 | 8,95% | 20,00 |
| 06.11.2026 | 47,10 | 49,75 | 45,10 | 47,50 | -6,40% | 22,00 |
| 05.11.2026 | 51,00 | 51,00 | 49,90 | 50,75 | 2,73% | - |
| 04.11.2026 | 46,60 | 49,50 | 46,30 | 49,40 | 5,56% | - |
| 03.11.2026 | 47,40 | 49,30 | 46,70 | 46,80 | 0,00% | - |
| 02.11.2026 | 46,80 | 47,10 | 45,70 | 46,80 | 0,43% | - |
| 30.10.2026 | 49,60 | 50,10 | 46,50 | 46,60 | -3,12% | - |
| 29.10.2026 | 48,00 | 48,70 | 46,80 | 48,10 | 0,21% | 4,00 |
| 28.10.2026 | 47,80 | 49,10 | 47,50 | 48,00 | 1,05% | - |
| 27.10.2026 | 47,20 | 48,10 | 46,80 | 47,50 | 0,00% | - |
| 26.10.2026 | 47,20 | 47,50 | 47,20 | 47,50 | 1,71% | - |
| 23.10.2026 | 47,00 | 47,60 | 46,30 | 46,70 | -1,68% | - |
| 22.10.2026 | 45,60 | 47,90 | 45,10 | 47,50 | 3,26% | 4,00 |
| 21.10.2026 | 45,20 | 46,30 | 44,80 | 46,00 | -0,65% | - |
| 20.10.2026 | 42,40 | 46,30 | 41,70 | 46,30 | 11,57% | 3,00 |
| 19.10.2026 | 39,60 | 42,40 | 39,40 | 41,50 | 1,72% | - |
| 16.10.2026 | 40,60 | 40,80 | 40,60 | 40,80 | -0,73% | - |
| 15.10.2026 | 41,40 | 41,60 | 39,30 | 41,10 | -2,14% | - |
| 14.10.2026 | 43,40 | 43,90 | 40,20 | 42,00 | -4,76% | 3,00 |
| 13.10.2026 | 47,00 | 47,50 | 43,40 | 44,10 | -5,36% | - |
| 12.10.2026 | 48,00 | 48,10 | 45,40 | 46,60 | -2,51% | - |
| 09.10.2026 | 43,70 | 47,80 | 43,70 | 47,80 | 10,39% | - |
| 08.10.2026 | 43,80 | 43,90 | 42,30 | 43,30 | -2,26% | - |
| 07.10.2026 | 44,20 | 44,50 | 44,20 | 44,30 | -1,77% | - |
| 06.10.2026 | 45,00 | 45,30 | 44,90 | 45,10 | 3,68% | - |
| 05.10.2026 | 42,40 | 44,10 | 42,40 | 43,50 | -1,81% | 97,00 |
| 02.10.2026 | 44,30 | 45,10 | 44,00 | 44,30 | 0,68% | - |
| 01.10.2026 | 44,00 | 44,30 | 43,90 | 44,00 | -0,23% | - |
| 30.09.2026 | 44,80 | 45,10 | 43,30 | 44,10 | -0,23% | - |
| 29.09.2026 | 46,00 | 47,10 | 43,20 | 44,20 | -5,76% | 99,00 |
| 28.09.2026 | 45,00 | 47,10 | 44,50 | 46,90 | 3,53% | - |
| 25.09.2026 | 45,60 | 47,50 | 44,80 | 45,30 | -1,74% | - |
| 24.09.2026 | 45,60 | 47,10 | 45,10 | 46,10 | 0,22% | - |
| 23.09.2026 | 46,00 | 49,40 | 45,90 | 46,00 | -1,08% | 60,00 |
| 22.09.2026 | 46,30 | 46,90 | 45,90 | 46,50 | 2,65% | - |
| 21.09.2026 | 47,20 | 47,60 | 45,30 | 45,30 | 0,89% | 27,00 |
| 18.09.2026 | 44,20 | 44,90 | 42,50 | 44,90 | 2,51% | - |
| 17.09.2026 | 43,20 | 46,50 | 42,80 | 43,80 | 2,58% | 2.935,00 |
| 16.09.2026 | 47,80 | 48,10 | 42,20 | 42,70 | -10,29% | 64,00 |
| 15.09.2026 | 47,00 | 47,70 | 46,70 | 47,60 | 1,49% | - |
| 14.09.2026 | 45,80 | 46,90 | 45,70 | 46,90 | 6,59% | - |
| 11.09.2026 | 46,80 | 48,10 | 44,00 | 44,00 | -6,18% | 48,00 |
| 10.09.2026 | 45,60 | 49,70 | 44,70 | 46,90 | -5,25% | - |
| 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% | - |