1,450$
-6,45%
Echtzeit-Aktienkurs Pulsenmore Ltd.
Bid:
Ask:
Aktienkurse zur Pulsenmore Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,56 | 1,56 | 1,43 | 1,43 | -7,74% | 5.398,00 |
| 11.11.2026 | 1,54 | 1,55 | 1,46 | 1,55 | 3,33% | 21.072,00 |
| 10.11.2026 | 1,56 | 1,57 | 1,43 | 1,50 | -4,46% | 16.857,00 |
| 09.11.2026 | 1,59 | 1,62 | 1,50 | 1,57 | 3,97% | 23.201,00 |
| 06.11.2026 | 1,61 | 1,61 | 1,42 | 1,51 | -2,58% | 6.699,00 |
| 05.11.2026 | 1,61 | 1,62 | 1,55 | 1,55 | -1,27% | 16.783,00 |
| 04.11.2026 | 1,68 | 1,70 | 1,54 | 1,57 | 2,61% | 29.229,00 |
| 03.11.2026 | 1,61 | 1,70 | 1,48 | 1,53 | -6,65% | 10.343,00 |
| 02.11.2026 | 1,66 | 1,72 | 1,58 | 1,64 | -1,86% | 11.450,00 |
| 30.10.2026 | 1,80 | 1,80 | 1,57 | 1,67 | 3,09% | 11.325,00 |
| 29.10.2026 | 1,80 | 1,80 | 1,62 | 1,62 | -8,47% | 8.675,00 |
| 28.10.2026 | 1,68 | 1,87 | 1,68 | 1,77 | -1,12% | 17.992,00 |
| 27.10.2026 | 1,76 | 1,80 | 1,75 | 1,79 | 3,47% | 8.376,00 |
| 26.10.2026 | 1,74 | 1,83 | 1,73 | 1,73 | -2,26% | 45.250,00 |
| 23.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 84,00 |
| 22.10.2026 | 1,78 | 1,80 | 1,69 | 1,77 | -0,56% | 12.567,00 |
| 21.10.2026 | 1,79 | 1,90 | 1,77 | 1,78 | 1,14% | 13.950,00 |
| 20.10.2026 | 1,76 | 1,89 | 1,72 | 1,76 | -1,12% | 51.790,00 |
| 19.10.2026 | 1,84 | 1,84 | 1,72 | 1,78 | -4,81% | 17.374,00 |
| 16.10.2026 | 1,82 | 1,88 | 1,71 | 1,87 | 3,31% | 27.793,00 |
| 15.10.2026 | 1,88 | 1,95 | 1,71 | 1,81 | -0,55% | 32.834,00 |
| 14.10.2026 | 1,86 | 2,10 | 1,81 | 1,82 | -4,21% | 40.808,00 |
| 13.10.2026 | 1,90 | 1,91 | 1,83 | 1,90 | 4,40% | 39.058,00 |
| 12.10.2026 | 1,94 | 1,95 | 1,75 | 1,82 | -1,62% | 17.743,00 |
| 09.10.2026 | 1,86 | 1,92 | 1,83 | 1,85 | -3,65% | 16.291,00 |
| 08.10.2026 | 1,97 | 2,00 | 1,82 | 1,92 | 0,73% | 34.135,00 |
| 07.10.2026 | 2,10 | 2,13 | 1,83 | 1,91 | -11,76% | 74.643,00 |
| 06.10.2026 | 2,19 | 2,24 | 2,11 | 2,16 | -2,26% | 37.115,00 |
| 05.10.2026 | 2,16 | 2,27 | 2,14 | 2,21 | 0,91% | 29.170,00 |
| 02.10.2026 | 2,21 | 2,28 | 2,14 | 2,19 | 0,69% | 24.301,00 |
| 01.10.2026 | 2,27 | 2,48 | 2,14 | 2,18 | -2,03% | 43.038,00 |
| 30.09.2026 | 2,26 | 2,26 | 2,10 | 2,22 | 1,37% | 38.691,00 |
| 29.09.2026 | 2,27 | 2,36 | 1,97 | 2,19 | -3,78% | 53.399,00 |
| 28.09.2026 | 2,40 | 2,55 | 2,23 | 2,28 | -5,56% | 32.204,00 |
| 25.09.2026 | 2,46 | 2,61 | 2,40 | 2,41 | -6,23% | 62.114,00 |
| 24.09.2026 | 2,52 | 2,63 | 2,40 | 2,57 | 5,33% | 101.573,00 |
| 23.09.2026 | 2,40 | 2,64 | 2,35 | 2,44 | 2,95% | 98.082,00 |
| 22.09.2026 | 2,41 | 2,47 | 2,29 | 2,37 | 1,72% | 86.198,00 |
| 21.09.2026 | 2,33 | 2,39 | 2,28 | 2,33 | 4,95% | 26.957,00 |
| 18.09.2026 | 2,42 | 2,43 | 2,22 | 2,22 | -8,26% | 12.097,00 |
| 17.09.2026 | 2,44 | 2,52 | 2,32 | 2,42 | 0,41% | 50.469,00 |
| 16.09.2026 | 2,37 | 2,50 | 2,26 | 2,41 | 0,00% | 29.918,00 |
| 15.09.2026 | 2,38 | 2,54 | 2,30 | 2,41 | -0,41% | 19.900,00 |
| 14.09.2026 | 2,44 | 2,75 | 2,35 | 2,42 | 0,00% | 95.127,00 |
| 11.09.2026 | 2,47 | 2,54 | 2,40 | 2,42 | -1,22% | 22.890,00 |
| 10.09.2026 | 2,62 | 2,62 | 2,42 | 2,45 | -6,49% | 19.311,00 |
| 09.09.2026 | 2,52 | 2,69 | 2,44 | 2,62 | 6,50% | 64.684,00 |
| 08.09.2026 | 2,62 | 2,88 | 2,31 | 2,46 | 0,41% | 1.155.463,00 |
| 04.09.2026 | 2,48 | 2,59 | 2,37 | 2,45 | -2,00% | 36.717,00 |
| 03.09.2026 | 2,55 | 2,61 | 2,40 | 2,50 | -1,96% | 28.029,00 |
| 02.09.2026 | 2,59 | 2,78 | 2,45 | 2,55 | -0,39% | 78.164,00 |
| 01.09.2026 | 2,55 | 2,65 | 2,50 | 2,56 | -2,29% | 29.794,00 |
| 31.08.2026 | 2,65 | 2,77 | 2,59 | 2,62 | 1,95% | 32.575,00 |
| 28.08.2026 | 2,61 | 2,66 | 2,53 | 2,57 | -3,75% | 23.667,00 |
| 27.08.2026 | 2,67 | 2,78 | 2,53 | 2,67 | -1,48% | 44.233,00 |
| 26.08.2026 | 2,80 | 2,80 | 2,61 | 2,71 | -4,91% | 33.835,00 |
| 25.08.2026 | 2,95 | 2,95 | 2,65 | 2,85 | 2,15% | 50.808,00 |
| 24.08.2026 | 2,99 | 3,01 | 2,75 | 2,79 | -5,10% | 36.917,00 |
| 21.08.2026 | 2,99 | 2,99 | 2,80 | 2,94 | -0,68% | 36.732,00 |
| 20.08.2026 | 3,02 | 3,02 | 2,78 | 2,96 | -1,66% | 26.301,00 |
| 19.08.2026 | 3,08 | 3,10 | 2,86 | 3,01 | 4,88% | 87.851,00 |
| 18.08.2026 | 3,04 | 3,04 | 2,76 | 2,87 | -0,69% | 28.308,00 |
| 17.08.2026 | 3,14 | 3,14 | 2,75 | 2,89 | -2,03% | 147.868,00 |
| 14.08.2026 | 2,97 | 3,20 | 2,86 | 2,95 | -2,32% | 73.043,00 |
| 13.08.2026 | 3,10 | 3,50 | 2,96 | 3,02 | -1,63% | 140.641,00 |
| 12.08.2026 | 3,23 | 3,23 | 2,88 | 3,07 | -4,95% | 104.838,00 |
| 11.08.2026 | 3,28 | 3,39 | 3,10 | 3,23 | -0,92% | 48.071,00 |
| 10.08.2026 | 3,34 | 3,41 | 3,22 | 3,26 | -1,51% | 13.715,00 |
| 07.08.2026 | 3,40 | 3,50 | 3,28 | 3,31 | -3,50% | 39.031,00 |
| 06.08.2026 | 3,64 | 3,64 | 3,27 | 3,43 | -3,11% | 38.875,00 |
| 05.08.2026 | 3,53 | 3,61 | 3,47 | 3,54 | 2,61% | 29.812,00 |
| 04.08.2026 | 3,59 | 3,69 | 3,44 | 3,45 | -2,27% | 19.131,00 |
| 03.08.2026 | 3,60 | 3,72 | 3,50 | 3,53 | -3,29% | 19.903,00 |
| 31.07.2026 | 3,51 | 3,65 | 3,48 | 3,65 | 4,89% | 20.640,00 |
| 30.07.2026 | 3,33 | 3,48 | 3,32 | 3,48 | 2,05% | 9.849,00 |
| 29.07.2026 | 3,41 | 3,49 | 3,35 | 3,41 | 3,96% | 41.523,00 |
| 28.07.2026 | 3,31 | 3,35 | 3,21 | 3,28 | -0,91% | 50.440,00 |
| 27.07.2026 | 3,53 | 3,54 | 3,20 | 3,31 | -3,50% | 75.379,00 |
| 24.07.2026 | 3,66 | 3,69 | 3,40 | 3,43 | -6,28% | 48.347,00 |
| 23.07.2026 | 3,51 | 3,81 | 3,45 | 3,66 | 1,67% | 64.635,00 |
| 22.07.2026 | 3,70 | 3,70 | 3,40 | 3,60 | 1,12% | 121.894,00 |
| 21.07.2026 | 3,67 | 3,70 | 3,50 | 3,56 | 1,42% | 82.853,00 |
| 20.07.2026 | 3,92 | 3,92 | 3,40 | 3,51 | -8,12% | 116.473,00 |
| 17.07.2026 | 3,65 | 3,93 | 3,52 | 3,82 | 3,80% | 96.625,00 |
| 16.07.2026 | 3,81 | 3,95 | 3,55 | 3,68 | -7,30% | 142.180,00 |
| 15.07.2026 | 3,70 | 4,00 | 3,66 | 3,97 | 2,06% | 258.235,00 |
| 14.07.2026 | 3,65 | 3,98 | 3,53 | 3,89 | 7,46% | 817.174,00 |
| 13.07.2026 | 5,08 | 5,19 | 3,40 | 3,62 | -6,22% | 24.699.699,00 |
| 10.07.2026 | 4,03 | 4,10 | 3,78 | 3,86 | -7,21% | 36.531,00 |
| 09.07.2026 | 4,16 | 4,20 | 3,85 | 4,16 | 0,00% | 46.270,00 |
| 08.07.2026 | 4,40 | 4,40 | 4,04 | 4,16 | -9,57% | 54.676,00 |
| 07.07.2026 | 4,88 | 4,89 | 4,54 | 4,60 | -5,06% | 40.561,00 |
| 06.07.2026 | 4,78 | 5,12 | 4,77 | 4,85 | 6,72% | 99.098,00 |
| 02.07.2026 | 4,96 | 5,22 | 4,22 | 4,54 | -7,91% | 130.210,00 |
| 01.07.2026 | 5,22 | 5,56 | 4,86 | 4,93 | -7,16% | 84.409,00 |
| 30.06.2026 | 6,14 | 6,28 | 5,15 | 5,31 | -16,38% | 152.043,00 |
| 29.06.2026 | 5,90 | 7,45 | 5,53 | 6,35 | 14,21% | 517.786,00 |
| 26.06.2026 | 5,25 | 6,21 | 4,83 | 5,56 | -5,76% | 341.932,00 |
| 25.06.2026 | 5,33 | 6,40 | 4,69 | 5,90 | -10,47% | 1.354.477,00 |
| 24.06.2026 | 10,45 | 12,97 | 6,18 | 6,59 | 93,26% | 58.325.595,00 |