2,740€
9,60%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,52 | 2,80 | 2,41 | 2,73 | 9,20% | - |
| 16.07.2025 | 2,32 | 2,58 | 2,22 | 2,50 | 6,84% | - |
| 15.07.2025 | 2,30 | 2,44 | 2,23 | 2,34 | 2,18% | - |
| 14.07.2025 | 2,49 | 2,64 | 2,27 | 2,29 | -6,91% | - |
| 11.07.2025 | 2,25 | 2,49 | 2,20 | 2,46 | 8,37% | - |
| 10.07.2025 | 2,32 | 2,40 | 2,25 | 2,27 | -2,16% | - |
| 09.07.2025 | 2,34 | 2,43 | 2,20 | 2,32 | -0,85% | - |
| 08.07.2025 | 2,26 | 2,44 | 2,24 | 2,34 | 4,00% | - |
| 07.07.2025 | 2,37 | 2,41 | 2,22 | 2,25 | -5,06% | - |
| 03.07.2025 | 2,33 | 2,46 | 2,33 | 2,37 | 2,16% | - |
| 02.07.2025 | 2,31 | 2,39 | 2,28 | 2,32 | 1,31% | - |
| 01.07.2025 | 2,20 | 2,42 | 2,13 | 2,29 | 4,09% | - |
| 30.06.2025 | 2,25 | 2,26 | 2,15 | 2,20 | -0,90% | - |
| 27.06.2025 | 2,16 | 2,28 | 2,16 | 2,22 | 1,83% | - |
| 26.06.2025 | 2,24 | 2,26 | 2,13 | 2,18 | -3,11% | - |
| 25.06.2025 | 2,26 | 2,33 | 2,22 | 2,25 | -3,02% | - |
| 24.06.2025 | 2,24 | 2,42 | 2,18 | 2,32 | 4,04% | - |
| 23.06.2025 | 2,22 | 2,30 | 2,17 | 2,23 | -2,19% | - |
| 20.06.2025 | 2,39 | 2,46 | 2,26 | 2,28 | -2,98% | - |
| 19.06.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -2,08% | - |
| 18.06.2025 | 2,36 | 2,48 | 2,29 | 2,40 | 1,69% | - |
| 17.06.2025 | 2,55 | 2,61 | 2,35 | 2,36 | -8,53% | - |
| 16.06.2025 | 2,58 | 2,83 | 2,52 | 2,58 | -1,90% | - |
| 13.06.2025 | 2,66 | 2,70 | 2,59 | 2,63 | -2,59% | - |
| 12.06.2025 | 2,81 | 2,90 | 2,70 | 2,70 | -4,93% | - |
| 11.06.2025 | 2,90 | 3,05 | 2,84 | 2,84 | -4,70% | - |
| 10.06.2025 | 2,90 | 3,08 | 2,87 | 2,98 | 0,34% | - |
| 09.06.2025 | 2,78 | 3,03 | 2,72 | 2,97 | 6,83% | - |
| 06.06.2025 | 2,61 | 3,10 | 2,61 | 2,78 | 6,51% | - |
| 05.06.2025 | 2,69 | 2,71 | 2,59 | 2,61 | -3,33% | - |
| 04.06.2025 | 2,80 | 2,92 | 2,64 | 2,70 | -3,57% | - |
| 03.06.2025 | 2,66 | 2,85 | 2,60 | 2,80 | 2,19% | - |
| 02.06.2025 | 2,90 | 3,01 | 2,66 | 2,74 | -8,67% | - |
| 30.05.2025 | 2,82 | 3,07 | 2,74 | 3,00 | 6,38% | - |
| 29.05.2025 | 2,71 | 2,83 | 2,59 | 2,82 | 7,63% | - |
| 28.05.2025 | 2,72 | 2,79 | 2,51 | 2,62 | -3,68% | - |
| 27.05.2025 | 2,70 | 2,85 | 2,66 | 2,72 | -1,81% | - |
| 26.05.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 1,09% | - |
| 23.05.2025 | 2,68 | 2,83 | 2,61 | 2,74 | -0,72% | - |
| 22.05.2025 | 2,70 | 2,90 | 2,70 | 2,76 | -0,36% | - |
| 21.05.2025 | 2,94 | 2,98 | 2,74 | 2,77 | -6,42% | - |
| 20.05.2025 | 2,95 | 3,07 | 2,85 | 2,96 | -0,67% | - |
| 19.05.2025 | 3,03 | 3,07 | 2,91 | 2,98 | -3,56% | - |
| 16.05.2025 | 3,05 | 3,12 | 2,90 | 3,09 | 1,31% | - |
| 15.05.2025 | 2,91 | 3,12 | 2,86 | 3,05 | 4,45% | - |
| 14.05.2025 | 2,96 | 3,04 | 2,81 | 2,92 | -1,35% | - |
| 13.05.2025 | 3,30 | 3,37 | 2,96 | 2,96 | -10,57% | - |
| 12.05.2025 | 3,07 | 3,35 | 3,01 | 3,31 | 10,33% | - |
| 09.05.2025 | 3,25 | 3,28 | 2,96 | 3,00 | -7,41% | - |
| 08.05.2025 | 3,29 | 3,38 | 3,16 | 3,24 | -0,31% | - |
| 07.05.2025 | 3,04 | 3,29 | 3,00 | 3,25 | 7,62% | - |
| 06.05.2025 | 3,15 | 3,17 | 2,98 | 3,02 | -4,73% | - |
| 05.05.2025 | 3,31 | 3,33 | 2,99 | 3,17 | -4,80% | - |
| 02.05.2025 | 3,34 | 3,43 | 3,18 | 3,33 | -21,46% | - |
| 30.04.2025 | 4,64 | 4,64 | 4,24 | 4,24 | -8,62% | - |
| 29.04.2025 | 4,56 | 4,69 | 4,45 | 4,64 | 2,20% | - |
| 28.04.2025 | 4,54 | 4,99 | 4,39 | 4,54 | -0,87% | - |
| 25.04.2025 | 4,57 | 4,72 | 4,38 | 4,58 | 0,88% | - |
| 24.04.2025 | 4,38 | 4,62 | 4,34 | 4,54 | 3,18% | - |
| 23.04.2025 | 4,26 | 4,54 | 3,96 | 4,40 | 5,52% | - |
| 22.04.2025 | 3,92 | 4,22 | 3,84 | 4,17 | 4,77% | - |
| 17.04.2025 | 4,25 | 4,40 | 3,95 | 3,98 | -5,24% | - |
| 16.04.2025 | 4,24 | 4,55 | 4,15 | 4,20 | -3,67% | - |
| 15.04.2025 | 4,75 | 4,86 | 4,36 | 4,36 | -8,60% | - |
| 14.04.2025 | 4,66 | 5,21 | 4,54 | 4,77 | 3,25% | - |
| 11.04.2025 | 4,68 | 4,77 | 4,46 | 4,62 | -0,86% | - |
| 10.04.2025 | 4,90 | 4,94 | 4,58 | 4,66 | -6,05% | - |
| 09.04.2025 | 5,08 | 5,87 | 4,43 | 4,96 | -5,07% | - |
| 08.04.2025 | 6,08 | 6,28 | 5,10 | 5,23 | -13,64% | - |
| 07.04.2025 | 5,85 | 6,45 | 5,78 | 6,05 | -2,42% | - |
| 04.04.2025 | 6,08 | 6,28 | 5,55 | 6,20 | 0,81% | - |
| 03.04.2025 | 6,00 | 6,25 | 5,80 | 6,15 | -1,99% | - |
| 02.04.2025 | 6,35 | 6,50 | 6,13 | 6,28 | -1,18% | - |
| 01.04.2025 | 6,20 | 6,60 | 5,93 | 6,35 | 2,01% | - |
| 31.03.2025 | 6,25 | 6,33 | 5,93 | 6,23 | -10,11% | - |
| 28.03.2025 | 6,28 | 6,93 | 5,93 | 6,93 | 8,03% | - |
| 27.03.2025 | 6,25 | 6,43 | 6,05 | 6,41 | -8,10% | - |
| 26.03.2025 | 6,35 | 6,98 | 6,10 | 6,98 | -6,06% | - |
| 25.03.2025 | 6,85 | 7,43 | 6,33 | 7,43 | 3,13% | - |
| 24.03.2025 | 7,20 | 7,38 | 6,80 | 7,20 | 1,05% | - |
| 21.03.2025 | 7,13 | 7,25 | 6,85 | 7,13 | 2,89% | - |
| 20.03.2025 | 7,15 | 7,38 | 6,83 | 6,93 | 0,73% | - |
| 19.03.2025 | 7,30 | 7,43 | 6,80 | 6,88 | -11,00% | - |
| 18.03.2025 | 7,10 | 7,88 | 7,03 | 7,73 | 8,42% | - |
| 17.03.2025 | 6,85 | 7,20 | 6,83 | 7,13 | -7,17% | - |
| 14.03.2025 | 6,53 | 7,70 | 6,53 | 7,68 | 0,99% | - |
| 13.03.2025 | 6,65 | 7,80 | 6,40 | 7,60 | 16,48% | - |
| 12.03.2025 | 6,68 | 7,08 | 6,50 | 6,53 | -14,43% | - |
| 11.03.2025 | 6,65 | 7,63 | 6,48 | 7,63 | 10,91% | - |
| 10.03.2025 | 6,88 | 7,20 | 6,60 | 6,88 | -0,36% | - |
| 07.03.2025 | 6,80 | 7,05 | 6,55 | 6,90 | 0,00% | - |
| 06.03.2025 | 7,50 | 7,85 | 6,88 | 6,90 | -9,21% | - |
| 05.03.2025 | 8,23 | 8,23 | 7,50 | 7,60 | -7,03% | - |
| 04.03.2025 | 7,95 | 8,23 | 7,48 | 8,18 | 3,15% | - |
| 03.03.2025 | 8,20 | 8,30 | 6,83 | 7,93 | -4,52% | - |
| 28.02.2025 | 8,30 | 8,48 | 7,85 | 8,30 | 0,00% | - |
| 27.02.2025 | 8,85 | 8,93 | 7,98 | 8,30 | -5,41% | - |
| 26.02.2025 | 8,30 | 8,80 | 8,18 | 8,78 | 6,36% | - |
| 25.02.2025 | 8,40 | 8,73 | 8,13 | 8,25 | -3,23% | - |
| 24.02.2025 | 8,45 | 8,68 | 8,18 | 8,53 | -0,58% | - |