1,340€
-3,60%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 15.10.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 2,21% | - |
| 14.10.2025 | 1,37 | 1,42 | 1,34 | 1,36 | -0,73% | - |
| 13.10.2025 | 1,37 | 1,43 | 1,35 | 1,37 | -7,12% | - |
| 10.10.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -2,64% | - |
| 09.10.2025 | 1,54 | 1,55 | 1,46 | 1,52 | -0,33% | - |
| 08.10.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 2,36% | - |
| 07.10.2025 | 1,50 | 1,51 | 1,46 | 1,49 | -3,88% | - |
| 06.10.2025 | 1,59 | 1,63 | 1,55 | 1,55 | 1,98% | - |
| 03.10.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 6,32% | - |
| 02.10.2025 | 1,43 | 1,46 | 1,41 | 1,43 | 2,15% | - |
| 01.10.2025 | 1,36 | 1,44 | 1,36 | 1,40 | 1,45% | - |
| 30.09.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -4,84% | - |
| 29.09.2025 | 1,49 | 1,51 | 1,40 | 1,45 | -1,37% | - |
| 26.09.2025 | 1,47 | 1,49 | 1,45 | 1,47 | 0,34% | - |
| 25.09.2025 | 1,51 | 1,53 | 1,44 | 1,46 | -5,50% | - |
| 24.09.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -4,33% | - |
| 23.09.2025 | 1,56 | 1,66 | 1,55 | 1,62 | 8,75% | - |
| 22.09.2025 | 1,44 | 1,49 | 1,41 | 1,49 | 11,24% | - |
| 19.09.2025 | 1,35 | 1,38 | 1,34 | 1,34 | 0,38% | - |
| 18.09.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -1,12% | - |
| 17.09.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 16.09.2025 | 1,35 | 1,39 | 1,32 | 1,35 | -3,24% | - |
| 15.09.2025 | 1,45 | 1,47 | 1,38 | 1,39 | -2,46% | - |
| 12.09.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 1,79% | - |
| 11.09.2025 | 1,39 | 1,41 | 1,38 | 1,40 | -1,41% | - |
| 10.09.2025 | 1,45 | 1,49 | 1,40 | 1,42 | -2,41% | - |
| 09.09.2025 | 1,45 | 1,49 | 1,44 | 1,46 | -3,96% | - |
| 08.09.2025 | 1,48 | 1,52 | 1,41 | 1,52 | 4,84% | - |
| 05.09.2025 | 1,50 | 1,54 | 1,43 | 1,45 | 0,00% | - |
| 04.09.2025 | 1,43 | 1,46 | 1,38 | 1,45 | 0,00% | - |
| 03.09.2025 | 1,48 | 1,56 | 1,42 | 1,45 | -5,86% | - |
| 02.09.2025 | 1,46 | 1,59 | 1,39 | 1,54 | 5,14% | - |
| 01.09.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -1,02% | - |
| 29.08.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -5,14% | - |
| 28.08.2025 | 1,61 | 1,62 | 1,54 | 1,56 | -0,64% | - |
| 27.08.2025 | 1,53 | 1,62 | 1,49 | 1,57 | 12,19% | - |
| 26.08.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -7,62% | - |
| 25.08.2025 | 1,45 | 1,56 | 1,39 | 1,51 | 5,23% | - |
| 22.08.2025 | 1,33 | 1,45 | 1,32 | 1,44 | 9,13% | - |
| 21.08.2025 | 1,31 | 1,32 | 1,27 | 1,32 | 2,73% | - |
| 20.08.2025 | 1,31 | 1,34 | 1,27 | 1,28 | -3,40% | - |
| 19.08.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -2,93% | - |
| 18.08.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 4,20% | - |
| 15.08.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 1,55% | - |
| 14.08.2025 | 1,31 | 1,33 | 1,27 | 1,29 | -4,80% | - |
| 13.08.2025 | 1,36 | 1,40 | 1,34 | 1,36 | 0,37% | - |
| 12.08.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,00% | - |
| 11.08.2025 | 1,34 | 1,38 | 1,32 | 1,35 | -1,10% | - |
| 08.08.2025 | 1,41 | 1,43 | 1,36 | 1,37 | -2,15% | - |
| 07.08.2025 | 1,41 | 1,55 | 1,39 | 1,40 | 0,00% | - |
| 06.08.2025 | 1,43 | 1,44 | 1,36 | 1,40 | -1,76% | - |
| 05.08.2025 | 1,43 | 1,50 | 1,37 | 1,42 | -3,07% | - |
| 04.08.2025 | 1,41 | 1,52 | 1,38 | 1,47 | 0,00% | - |
| 01.08.2025 | 1,74 | 1,75 | 1,45 | 1,47 | -10,67% | - |
| 31.07.2025 | 2,31 | 2,67 | 1,54 | 1,64 | -42,86% | - |
| 30.07.2025 | 2,68 | 2,87 | 2,68 | 2,87 | 6,69% | - |
| 29.07.2025 | 2,69 | 2,74 | 2,63 | 2,69 | -6,27% | - |
| 28.07.2025 | 2,87 | 2,91 | 2,79 | 2,87 | 0,70% | - |
| 25.07.2025 | 2,82 | 2,89 | 2,73 | 2,85 | -2,73% | - |
| 24.07.2025 | 3,21 | 3,33 | 2,85 | 2,93 | -2,33% | - |
| 23.07.2025 | 2,78 | 3,04 | 2,77 | 3,00 | 2,39% | - |
| 22.07.2025 | 2,72 | 2,97 | 2,69 | 2,93 | 14,45% | - |
| 21.07.2025 | 2,73 | 2,87 | 2,56 | 2,56 | -5,19% | - |
| 18.07.2025 | 2,69 | 2,90 | 2,57 | 2,70 | 0,37% | - |
| 17.07.2025 | 2,52 | 2,80 | 2,41 | 2,69 | 16,96% | - |
| 16.07.2025 | 2,32 | 2,36 | 2,29 | 2,30 | -0,86% | - |
| 15.07.2025 | 2,30 | 2,34 | 2,29 | 2,32 | -5,69% | - |
| 14.07.2025 | 2,46 | 2,60 | 2,46 | 2,46 | 7,89% | - |
| 11.07.2025 | 2,26 | 2,30 | 2,21 | 2,28 | -2,15% | - |
| 10.07.2025 | 2,31 | 2,33 | 2,31 | 2,33 | -1,27% | - |
| 09.07.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 1,72% | - |
| 08.07.2025 | 2,26 | 2,32 | 2,24 | 2,32 | -2,11% | - |
| 07.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 04.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 03.07.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 1,29% | - |
| 02.07.2025 | 2,31 | 2,32 | 2,30 | 2,32 | 7,91% | - |
| 01.07.2025 | 2,20 | 2,20 | 2,14 | 2,15 | -1,83% | - |
| 30.06.2025 | 2,25 | 2,25 | 2,19 | 2,19 | -0,45% | - |
| 27.06.2025 | 2,21 | 2,26 | 2,20 | 2,20 | -1,79% | - |
| 26.06.2025 | 2,25 | 2,26 | 2,24 | 2,24 | -3,86% | - |
| 25.06.2025 | 2,32 | 2,33 | 2,32 | 2,33 | -0,43% | - |
| 24.06.2025 | 2,26 | 2,35 | 2,21 | 2,34 | 2,18% | - |
| 23.06.2025 | 2,28 | 2,30 | 2,28 | 2,29 | -3,78% | - |
| 20.06.2025 | 2,39 | 2,44 | 2,37 | 2,38 | 0,42% | - |
| 19.06.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -1,66% | - |
| 18.06.2025 | 2,36 | 2,43 | 2,33 | 2,41 | -5,12% | - |
| 17.06.2025 | 2,55 | 2,56 | 2,50 | 2,54 | -3,79% | - |
| 13.06.2025 | 2,66 | 2,69 | 2,62 | 2,64 | -3,65% | - |
| 12.06.2025 | 2,81 | 2,90 | 2,74 | 2,74 | -9,27% | - |
| 11.06.2025 | 2,98 | 3,05 | 2,94 | 3,02 | 0,33% | - |
| 10.06.2025 | 2,98 | 3,01 | 2,87 | 3,01 | 2,03% | - |
| 09.06.2025 | 2,79 | 2,95 | 2,72 | 2,95 | 3,87% | - |
| 06.06.2025 | 2,61 | 3,10 | 2,61 | 2,84 | 7,17% | - |
| 05.06.2025 | 2,69 | 2,71 | 2,62 | 2,65 | -2,57% | - |
| 04.06.2025 | 2,79 | 2,92 | 2,69 | 2,72 | -2,16% | - |
| 03.06.2025 | 2,73 | 2,83 | 2,60 | 2,78 | -4,14% | - |
| 02.06.2025 | 2,96 | 3,01 | 2,66 | 2,90 | -1,02% | - |
| 30.05.2025 | 2,81 | 2,94 | 2,74 | 2,93 | 9,74% | - |
| 29.05.2025 | 2,69 | 2,70 | 2,59 | 2,67 | -3,26% | - |