1,410€
-2,08%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,15 | 1,17 | 1,06 | 1,09 | -4,41% | - |
| 04.05.2026 | 1,15 | 1,22 | 1,13 | 1,14 | 3,65% | - |
| 30.04.2026 | 1,06 | 1,13 | 1,02 | 1,10 | 8,96% | - |
| 29.04.2026 | 1,04 | 1,09 | 0,99 | 1,01 | -4,74% | - |
| 28.04.2026 | 1,09 | 1,12 | 1,05 | 1,06 | -3,65% | - |
| 27.04.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 1,86% | - |
| 24.04.2026 | 1,09 | 1,12 | 1,05 | 1,08 | -0,92% | - |
| 23.04.2026 | 1,08 | 1,11 | 1,06 | 1,09 | -2,69% | - |
| 22.04.2026 | 1,12 | 1,18 | 1,11 | 1,12 | -1,76% | - |
| 21.04.2026 | 1,16 | 1,24 | 1,12 | 1,14 | -5,81% | - |
| 20.04.2026 | 1,23 | 1,29 | 1,20 | 1,21 | -3,21% | - |
| 17.04.2026 | 1,24 | 1,29 | 1,24 | 1,25 | 0,81% | - |
| 16.04.2026 | 1,27 | 1,35 | 1,23 | 1,24 | -2,37% | - |
| 15.04.2026 | 1,20 | 1,28 | 1,20 | 1,27 | 5,86% | - |
| 14.04.2026 | 1,18 | 1,29 | 1,18 | 1,20 | -1,65% | - |
| 13.04.2026 | 1,18 | 1,23 | 1,15 | 1,22 | 2,53% | - |
| 10.04.2026 | 1,13 | 1,20 | 1,13 | 1,19 | 2,60% | - |
| 09.04.2026 | 1,12 | 1,17 | 1,06 | 1,16 | 3,59% | - |
| 08.04.2026 | 1,17 | 1,19 | 1,10 | 1,12 | 0,00% | - |
| 07.04.2026 | 1,18 | 1,19 | 1,10 | 1,12 | -2,62% | - |
| 02.04.2026 | 1,08 | 1,15 | 1,07 | 1,15 | 3,62% | - |
| 01.04.2026 | 1,13 | 1,15 | 1,09 | 1,11 | 0,00% | - |
| 31.03.2026 | 1,06 | 1,17 | 1,04 | 1,11 | 6,76% | - |
| 30.03.2026 | 1,02 | 1,05 | 0,99 | 1,04 | 1,97% | - |
| 27.03.2026 | 1,08 | 1,12 | 1,00 | 1,02 | -5,58% | 13.500,00 |
| 26.03.2026 | 1,10 | 1,17 | 1,07 | 1,08 | -4,44% | - |
| 25.03.2026 | 1,14 | 1,17 | 1,11 | 1,13 | -1,75% | - |
| 24.03.2026 | 1,20 | 1,21 | 1,13 | 1,15 | -4,98% | - |
| 23.03.2026 | 1,16 | 1,23 | 1,16 | 1,21 | 1,69% | - |
| 20.03.2026 | 1,19 | 1,22 | 1,14 | 1,19 | -2,47% | - |
| 19.03.2026 | 1,28 | 1,33 | 1,19 | 1,22 | -5,45% | - |
| 18.03.2026 | 1,43 | 1,43 | 1,28 | 1,29 | -9,19% | - |
| 17.03.2026 | 1,38 | 1,44 | 1,38 | 1,42 | 1,43% | - |
| 16.03.2026 | 1,49 | 1,51 | 1,39 | 1,40 | -4,78% | - |
| 13.03.2026 | 1,54 | 1,61 | 1,42 | 1,47 | -4,56% | 10.500,00 |
| 12.03.2026 | 1,55 | 1,60 | 1,46 | 1,54 | -1,29% | - |
| 11.03.2026 | 1,53 | 1,57 | 1,50 | 1,56 | 0,65% | - |
| 10.03.2026 | 1,58 | 1,59 | 1,50 | 1,55 | -1,90% | - |
| 09.03.2026 | 1,72 | 1,74 | 1,54 | 1,58 | -9,22% | - |
| 06.03.2026 | 1,38 | 1,87 | 1,35 | 1,74 | 26,18% | 3.159,00 |
| 05.03.2026 | 1,30 | 1,52 | 1,22 | 1,38 | 10,89% | - |
| 04.03.2026 | 1,29 | 1,38 | 1,21 | 1,24 | -4,98% | 3.225,00 |
| 03.03.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 0,77% | - |
| 02.03.2026 | 1,31 | 1,39 | 1,23 | 1,30 | -2,26% | - |
| 27.02.2026 | 1,39 | 1,41 | 1,32 | 1,33 | -4,33% | - |
| 26.02.2026 | 1,37 | 1,41 | 1,29 | 1,39 | 0,00% | - |
| 25.02.2026 | 1,28 | 1,40 | 1,27 | 1,39 | 8,63% | 12.000,00 |
| 24.02.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 1,59% | - |
| 23.02.2026 | 1,26 | 1,32 | 1,23 | 1,26 | -1,57% | - |
| 20.02.2026 | 1,22 | 1,28 | 1,20 | 1,28 | 5,81% | - |
| 19.02.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | - |
| 18.02.2026 | 1,29 | 1,29 | 1,20 | 1,21 | -4,74% | - |
| 17.02.2026 | 1,31 | 1,34 | 1,23 | 1,27 | 2,02% | - |
| 16.02.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -0,40% | - |
| 13.02.2026 | 1,21 | 1,28 | 1,19 | 1,25 | 3,32% | - |
| 12.02.2026 | 1,23 | 1,24 | 1,18 | 1,21 | -1,63% | - |
| 11.02.2026 | 1,23 | 1,25 | 1,16 | 1,23 | -0,81% | - |
| 10.02.2026 | 1,30 | 1,31 | 1,22 | 1,24 | -5,36% | - |
| 09.02.2026 | 1,29 | 1,31 | 1,20 | 1,31 | 1,56% | - |
| 06.02.2026 | 1,23 | 1,29 | 1,22 | 1,29 | 4,90% | - |
| 05.02.2026 | 1,27 | 1,28 | 1,22 | 1,23 | -3,92% | - |
| 04.02.2026 | 1,32 | 1,37 | 1,23 | 1,28 | -3,04% | 2.420,00 |
| 03.02.2026 | 1,35 | 1,41 | 1,28 | 1,32 | -5,05% | - |
| 02.02.2026 | 1,35 | 1,46 | 1,34 | 1,39 | 0,73% | - |
| 30.01.2026 | 1,44 | 1,46 | 1,38 | 1,38 | -4,84% | - |
| 29.01.2026 | 1,44 | 1,49 | 1,41 | 1,45 | -3,34% | - |
| 28.01.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 2,05% | - |
| 27.01.2026 | 1,52 | 1,54 | 1,45 | 1,47 | -3,30% | - |
| 26.01.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -3,19% | - |
| 23.01.2026 | 1,64 | 1,64 | 1,57 | 1,57 | -3,69% | - |
| 22.01.2026 | 1,60 | 1,67 | 1,58 | 1,63 | 1,88% | - |
| 21.01.2026 | 1,52 | 1,60 | 1,50 | 1,60 | 5,98% | - |
| 20.01.2026 | 1,47 | 1,56 | 1,44 | 1,51 | -0,99% | - |
| 19.01.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,98% | - |
| 16.01.2026 | 1,58 | 1,59 | 1,52 | 1,54 | -2,54% | - |
| 15.01.2026 | 1,72 | 1,73 | 1,57 | 1,58 | -7,62% | - |
| 14.01.2026 | 1,69 | 1,74 | 1,67 | 1,71 | 1,79% | - |
| 13.01.2026 | 1,64 | 1,74 | 1,64 | 1,68 | -1,18% | - |
| 12.01.2026 | 1,69 | 1,75 | 1,65 | 1,70 | -2,87% | - |
| 09.01.2026 | 1,81 | 1,86 | 1,71 | 1,75 | -2,79% | - |
| 08.01.2026 | 1,88 | 1,91 | 1,78 | 1,80 | -4,77% | - |
| 07.01.2026 | 1,99 | 2,06 | 1,88 | 1,89 | -5,04% | - |
| 06.01.2026 | 1,91 | 2,04 | 1,91 | 1,99 | 3,66% | - |
| 05.01.2026 | 1,87 | 1,99 | 1,87 | 1,92 | -2,05% | - |
| 02.01.2026 | 1,87 | 1,99 | 1,85 | 1,96 | 3,17% | - |
| 30.12.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 0,00% | - |
| 29.12.2025 | 1,88 | 1,93 | 1,84 | 1,90 | 0,53% | - |
| 23.12.2025 | 2,01 | 2,03 | 1,84 | 1,89 | -6,22% | - |
| 22.12.2025 | 2,23 | 2,24 | 1,99 | 2,01 | -9,05% | - |
| 19.12.2025 | 2,14 | 2,21 | 2,03 | 2,21 | 2,79% | - |
| 18.12.2025 | 2,17 | 2,24 | 2,14 | 2,15 | 0,00% | - |
| 17.12.2025 | 2,12 | 2,21 | 2,09 | 2,15 | 1,90% | - |
| 16.12.2025 | 2,13 | 2,21 | 2,07 | 2,11 | -2,76% | - |
| 15.12.2025 | 2,18 | 2,20 | 2,09 | 2,17 | -3,56% | - |
| 12.12.2025 | 2,13 | 2,27 | 2,12 | 2,25 | 4,65% | - |
| 11.12.2025 | 2,02 | 2,15 | 2,01 | 2,15 | 1,90% | - |
| 10.12.2025 | 1,96 | 2,15 | 1,94 | 2,11 | 4,98% | 209,00 |
| 09.12.2025 | 1,72 | 2,09 | 1,72 | 2,01 | 13,24% | 4.075,00 |
| 08.12.2025 | 1,70 | 1,87 | 1,69 | 1,78 | 2,31% | - |
| 05.12.2025 | 1,82 | 1,87 | 1,73 | 1,74 | -4,93% | - |