1,420€
0,71%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,45 | 1,47 | 1,41 | 1,44 | 3,99% | - |
| 28.05.2026 | 1,32 | 1,38 | 1,29 | 1,38 | 4,15% | - |
| 27.05.2026 | 1,35 | 1,38 | 1,30 | 1,33 | -1,12% | - |
| 26.05.2026 | 1,35 | 1,36 | 1,30 | 1,34 | -0,74% | - |
| 25.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 22.05.2026 | 1,33 | 1,40 | 1,32 | 1,34 | 0,75% | - |
| 21.05.2026 | 1,33 | 1,34 | 1,26 | 1,33 | 0,00% | - |
| 20.05.2026 | 1,16 | 1,33 | 1,14 | 1,33 | 15,65% | - |
| 19.05.2026 | 1,12 | 1,17 | 1,11 | 1,15 | 2,68% | 18.400,00 |
| 18.05.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 2,28% | - |
| 15.05.2026 | 1,14 | 1,18 | 1,09 | 1,10 | -4,78% | - |
| 14.05.2026 | 1,14 | 1,16 | 1,10 | 1,15 | 1,32% | - |
| 13.05.2026 | 1,11 | 1,14 | 1,08 | 1,14 | 3,65% | - |
| 12.05.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -0,45% | - |
| 11.05.2026 | 1,07 | 1,10 | 1,04 | 1,10 | 2,80% | - |
| 08.05.2026 | 1,09 | 1,10 | 1,04 | 1,07 | -1,38% | 11.500,00 |
| 07.05.2026 | 1,10 | 1,15 | 1,07 | 1,09 | 2,36% | - |
| 06.05.2026 | 1,09 | 1,11 | 1,06 | 1,06 | -2,30% | - |
| 05.05.2026 | 1,14 | 1,17 | 1,07 | 1,09 | -5,65% | 57.000,00 |
| 04.05.2026 | 1,17 | 1,22 | 1,13 | 1,15 | 5,99% | 85.500,00 |
| 30.04.2026 | 1,03 | 1,13 | 1,02 | 1,09 | 5,85% | 52.500,00 |
| 29.04.2026 | 1,06 | 1,12 | 1,01 | 1,03 | -2,38% | - |
| 28.04.2026 | 1,09 | 1,12 | 1,04 | 1,05 | -5,41% | 40.500,00 |
| 27.04.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 2,30% | - |
| 24.04.2026 | 1,11 | 1,12 | 1,06 | 1,09 | 0,00% | - |
| 23.04.2026 | 1,11 | 1,13 | 1,08 | 1,09 | -2,69% | - |
| 22.04.2026 | 1,14 | 1,19 | 1,11 | 1,12 | -3,04% | - |
| 21.04.2026 | 1,21 | 1,24 | 1,15 | 1,15 | -7,63% | - |
| 20.04.2026 | 1,24 | 1,29 | 1,23 | 1,25 | -0,40% | - |
| 17.04.2026 | 1,24 | 1,29 | 1,24 | 1,25 | -3,85% | - |
| 16.04.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 2,77% | - |
| 15.04.2026 | 1,21 | 1,27 | 1,20 | 1,27 | 5,42% | - |
| 14.04.2026 | 1,23 | 1,29 | 1,19 | 1,20 | 2,56% | - |
| 13.04.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,86% | - |
| 10.04.2026 | 1,17 | 1,20 | 1,13 | 1,16 | 0,00% | - |
| 09.04.2026 | 1,11 | 1,17 | 1,06 | 1,16 | 4,50% | - |
| 08.04.2026 | 1,14 | 1,19 | 1,10 | 1,11 | 0,00% | - |
| 07.04.2026 | 1,18 | 1,18 | 1,10 | 1,11 | -3,48% | - |
| 02.04.2026 | 1,09 | 1,16 | 1,08 | 1,15 | 3,14% | - |
| 01.04.2026 | 1,13 | 1,14 | 1,09 | 1,12 | 0,45% | - |
| 31.03.2026 | 1,04 | 1,17 | 1,01 | 1,11 | 7,77% | - |
| 30.03.2026 | 1,02 | 1,05 | 0,99 | 1,03 | 1,48% | - |
| 27.03.2026 | 1,12 | 1,12 | 0,99 | 1,02 | -8,56% | - |
| 26.03.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -0,89% | - |
| 25.03.2026 | 1,13 | 1,17 | 1,11 | 1,12 | -1,75% | - |
| 24.03.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -3,39% | - |
| 23.03.2026 | 1,17 | 1,23 | 1,16 | 1,18 | -0,42% | - |
| 20.03.2026 | 1,20 | 1,22 | 1,14 | 1,19 | -1,25% | 7.200,00 |
| 19.03.2026 | 1,28 | 1,33 | 1,19 | 1,20 | -6,25% | 4.200,00 |
| 18.03.2026 | 1,42 | 1,43 | 1,28 | 1,28 | -9,54% | - |
| 17.03.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 1,07% | - |
| 16.03.2026 | 1,49 | 1,50 | 1,40 | 1,40 | -5,08% | - |
| 13.03.2026 | 1,51 | 1,61 | 1,42 | 1,48 | -3,28% | - |
| 12.03.2026 | 1,55 | 1,56 | 1,48 | 1,53 | 0,66% | - |
| 11.03.2026 | 1,54 | 1,57 | 1,50 | 1,52 | -1,30% | - |
| 10.03.2026 | 1,54 | 1,58 | 1,50 | 1,54 | 0,00% | - |
| 09.03.2026 | 1,72 | 1,77 | 1,54 | 1,54 | -11,53% | - |
| 06.03.2026 | 1,43 | 1,86 | 1,34 | 1,74 | 25,72% | - |
| 05.03.2026 | 1,30 | 1,53 | 1,27 | 1,38 | 12,65% | - |
| 04.03.2026 | 1,31 | 1,33 | 1,23 | 1,23 | -6,49% | - |
| 03.03.2026 | 1,29 | 1,32 | 1,25 | 1,31 | 0,38% | - |
| 02.03.2026 | 1,33 | 1,41 | 1,23 | 1,31 | -2,25% | - |
| 27.02.2026 | 1,39 | 1,42 | 1,33 | 1,34 | -2,20% | - |
| 26.02.2026 | 1,38 | 1,41 | 1,30 | 1,37 | -1,44% | - |
| 25.02.2026 | 1,28 | 1,41 | 1,28 | 1,39 | 8,20% | - |
| 24.02.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | - |
| 23.02.2026 | 1,26 | 1,32 | 1,23 | 1,26 | -1,18% | - |
| 20.02.2026 | 1,21 | 1,28 | 1,20 | 1,28 | 5,37% | - |
| 19.02.2026 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 18.02.2026 | 1,26 | 1,27 | 1,20 | 1,21 | -3,97% | - |
| 17.02.2026 | 1,37 | 1,37 | 1,24 | 1,26 | 1,61% | 27.600,00 |
| 16.02.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -2,36% | - |
| 13.02.2026 | 1,20 | 1,28 | 1,19 | 1,27 | 6,72% | - |
| 12.02.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -2,86% | - |
| 11.02.2026 | 1,22 | 1,27 | 1,16 | 1,23 | -2,00% | - |
| 10.02.2026 | 1,29 | 1,31 | 1,24 | 1,25 | -3,47% | - |
| 09.02.2026 | 1,27 | 1,30 | 1,21 | 1,30 | 3,60% | - |
| 06.02.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | - |
| 05.02.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,77% | - |
| 04.02.2026 | 1,31 | 1,37 | 1,23 | 1,27 | -1,94% | - |
| 03.02.2026 | 1,39 | 1,41 | 1,28 | 1,29 | -7,19% | - |
| 02.02.2026 | 1,36 | 1,46 | 1,36 | 1,39 | 0,72% | - |
| 30.01.2026 | 1,43 | 1,46 | 1,38 | 1,38 | -3,83% | - |
| 29.01.2026 | 1,48 | 1,49 | 1,41 | 1,44 | -2,71% | - |
| 28.01.2026 | 1,48 | 1,57 | 1,44 | 1,48 | 2,08% | - |
| 27.01.2026 | 1,52 | 1,53 | 1,45 | 1,45 | -5,25% | - |
| 26.01.2026 | 1,56 | 1,59 | 1,52 | 1,53 | -4,39% | - |
| 23.01.2026 | 1,63 | 1,63 | 1,58 | 1,60 | -3,63% | - |
| 22.01.2026 | 1,60 | 1,66 | 1,58 | 1,66 | 4,75% | - |
| 21.01.2026 | 1,52 | 1,59 | 1,51 | 1,58 | 3,61% | - |
| 20.01.2026 | 1,50 | 1,56 | 1,44 | 1,53 | 1,33% | - |
| 19.01.2026 | 1,51 | 1,51 | 1,50 | 1,51 | -3,83% | - |
| 16.01.2026 | 1,58 | 1,60 | 1,55 | 1,57 | -10,32% | - |
| 15.01.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,75% | - |
| 14.01.2026 | 1,68 | 1,74 | 1,62 | 1,72 | 1,78% | - |
| 13.01.2026 | 1,71 | 1,74 | 1,66 | 1,69 | -0,59% | - |
| 12.01.2026 | 1,74 | 1,76 | 1,65 | 1,70 | -3,42% | - |
| 09.01.2026 | 1,80 | 1,85 | 1,71 | 1,76 | -2,50% | - |
| 08.01.2026 | 1,88 | 1,94 | 1,78 | 1,80 | -4,26% | - |
| 07.01.2026 | 1,98 | 2,02 | 1,88 | 1,88 | -6,23% | - |