2,709$
0,71%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,57 | 2,84 | 2,56 | 2,69 | 3,86% | 259.613,00 |
| 30.06.2025 | 2,59 | 2,65 | 2,52 | 2,59 | -0,38% | 250.556,00 |
| 27.06.2025 | 2,60 | 2,67 | 2,56 | 2,60 | 0,39% | 433.966,00 |
| 26.06.2025 | 2,62 | 2,62 | 2,50 | 2,59 | -1,52% | 316.679,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,57 | 2,63 | -2,41% | 193.433,00 |
| 24.06.2025 | 2,67 | 2,80 | 2,55 | 2,70 | 4,86% | 309.721,00 |
| 23.06.2025 | 2,61 | 2,63 | 2,51 | 2,57 | -1,91% | 190.121,00 |
| 20.06.2025 | 2,79 | 2,80 | 2,61 | 2,62 | -4,73% | 411.202,00 |
| 18.06.2025 | 2,70 | 2,85 | 2,62 | 2,75 | 1,48% | 294.202,00 |
| 17.06.2025 | 2,94 | 2,96 | 2,70 | 2,71 | -9,06% | 310.201,00 |
| 16.06.2025 | 3,04 | 3,05 | 2,94 | 2,98 | -1,65% | 161.296,00 |
| 13.06.2025 | 3,08 | 3,10 | 3,00 | 3,03 | -3,50% | 179.459,00 |
| 12.06.2025 | 3,25 | 3,27 | 3,13 | 3,14 | -3,68% | 136.454,00 |
| 11.06.2025 | 3,40 | 3,51 | 3,26 | 3,26 | -4,12% | 420.978,00 |
| 10.06.2025 | 3,42 | 3,52 | 3,34 | 3,40 | 0,00% | 343.143,00 |
| 09.06.2025 | 3,17 | 3,45 | 3,11 | 3,40 | 7,26% | 392.630,00 |
| 06.06.2025 | 3,13 | 3,56 | 3,10 | 3,17 | 7,09% | 1.036.338,00 |
| 05.06.2025 | 3,06 | 3,10 | 2,96 | 2,96 | -3,90% | 302.167,00 |
| 04.06.2025 | 3,20 | 3,37 | 3,04 | 3,08 | -3,14% | 249.343,00 |
| 03.06.2025 | 3,13 | 3,25 | 2,97 | 3,18 | 1,60% | 451.533,00 |
| 02.06.2025 | 3,14 | 3,33 | 3,02 | 3,13 | -7,94% | 526.025,00 |
| 30.05.2025 | 3,20 | 3,49 | 3,11 | 3,40 | 6,25% | 557.658,00 |
| 29.05.2025 | 2,97 | 3,23 | 2,92 | 3,20 | 8,11% | 488.223,00 |
| 28.05.2025 | 3,09 | 3,15 | 2,83 | 2,96 | -4,05% | 350.647,00 |
| 27.05.2025 | 3,12 | 3,25 | 3,02 | 3,09 | -0,80% | 477.577,00 |
| 23.05.2025 | 3,08 | 3,13 | 2,97 | 3,11 | -0,32% | 228.443,00 |
| 22.05.2025 | 3,09 | 3,26 | 3,06 | 3,12 | -0,64% | 227.248,00 |
| 21.05.2025 | 3,30 | 3,34 | 3,10 | 3,14 | -6,27% | 185.847,00 |
| 20.05.2025 | 3,34 | 3,46 | 3,21 | 3,35 | 0,30% | 340.662,00 |
| 19.05.2025 | 3,40 | 3,44 | 3,27 | 3,34 | -2,62% | 236.824,00 |
| 16.05.2025 | 3,42 | 3,48 | 3,25 | 3,43 | 0,15% | 233.459,00 |
| 15.05.2025 | 3,25 | 3,49 | 3,20 | 3,43 | 5,06% | 515.484,00 |
| 14.05.2025 | 3,33 | 3,39 | 3,18 | 3,26 | -1,66% | 391.454,00 |
| 13.05.2025 | 3,73 | 3,76 | 3,31 | 3,32 | -9,92% | 351.181,00 |
| 12.05.2025 | 3,40 | 3,72 | 3,37 | 3,68 | 9,20% | 434.078,00 |
| 09.05.2025 | 3,64 | 3,64 | 3,36 | 3,37 | -7,42% | 188.219,00 |
| 08.05.2025 | 3,65 | 3,79 | 3,58 | 3,64 | -1,09% | 220.496,00 |
| 07.05.2025 | 3,44 | 3,75 | 3,39 | 3,68 | 6,98% | 438.373,00 |
| 06.05.2025 | 3,53 | 3,56 | 3,40 | 3,44 | -3,91% | 430.156,00 |
| 05.05.2025 | 3,73 | 3,77 | 3,37 | 3,58 | -5,04% | 564.506,00 |
| 02.05.2025 | 3,83 | 3,89 | 3,63 | 3,77 | 0,00% | 902.860,00 |
| 01.05.2025 | 5,21 | 5,46 | 3,61 | 3,77 | -21,95% | 1.552.868,00 |
| 30.04.2025 | 5,21 | 5,21 | 4,80 | 4,83 | -8,35% | 328.098,00 |
| 29.04.2025 | 5,18 | 5,34 | 5,09 | 5,27 | 1,54% | 205.273,00 |
| 28.04.2025 | 5,25 | 5,41 | 5,02 | 5,19 | -0,19% | 257.626,00 |
| 25.04.2025 | 5,10 | 5,24 | 4,92 | 5,20 | 0,58% | 239.817,00 |
| 24.04.2025 | 5,00 | 5,26 | 4,95 | 5,17 | 3,71% | 285.343,00 |
| 23.04.2025 | 4,83 | 5,16 | 4,83 | 4,99 | 4,73% | 315.802,00 |
| 22.04.2025 | 4,52 | 4,84 | 4,41 | 4,76 | 5,31% | 268.723,00 |
| 21.04.2025 | 4,50 | 4,55 | 4,15 | 4,52 | 0,00% | 340.251,00 |
| 17.04.2025 | 4,77 | 4,93 | 4,49 | 4,52 | -5,64% | 355.278,00 |
| 16.04.2025 | 4,90 | 5,16 | 4,72 | 4,79 | -2,64% | 431.819,00 |
| 15.04.2025 | 5,34 | 5,49 | 4,90 | 4,92 | -9,06% | 250.775,00 |
| 14.04.2025 | 5,33 | 5,47 | 5,15 | 5,41 | 3,05% | 285.069,00 |
| 11.04.2025 | 5,22 | 5,48 | 5,05 | 5,25 | 0,77% | 391.538,00 |
| 10.04.2025 | 5,37 | 5,45 | 5,12 | 5,21 | -3,87% | 345.529,00 |
| 09.04.2025 | 5,88 | 5,99 | 4,89 | 5,42 | -5,24% | 871.172,00 |
| 08.04.2025 | 6,77 | 6,77 | 5,61 | 5,72 | -13,33% | 417.039,00 |
| 07.04.2025 | 6,55 | 7,00 | 6,47 | 6,60 | -2,37% | 446.250,00 |
| 04.04.2025 | 6,56 | 6,86 | 6,42 | 6,76 | 0,00% | 462.701,00 |
| 03.04.2025 | 6,53 | 7,03 | 6,45 | 6,76 | -0,88% | 242.981,00 |
| 02.04.2025 | 6,77 | 7,05 | 6,67 | 6,82 | -0,73% | 360.265,00 |
| 01.04.2025 | 6,70 | 7,06 | 6,49 | 6,87 | 2,23% | 510.112,00 |
| 31.03.2025 | 6,72 | 6,84 | 6,40 | 6,72 | -1,47% | 310.682,00 |
| 28.03.2025 | 6,74 | 7,02 | 6,47 | 6,82 | 0,44% | 299.295,00 |
| 27.03.2025 | 6,74 | 6,92 | 6,54 | 6,79 | 0,74% | 338.185,00 |
| 26.03.2025 | 6,90 | 7,17 | 6,57 | 6,74 | -2,03% | 217.887,00 |
| 25.03.2025 | 7,36 | 7,46 | 6,82 | 6,88 | -6,65% | 292.478,00 |
| 24.03.2025 | 7,89 | 7,97 | 7,35 | 7,37 | -5,15% | 156.297,00 |
| 21.03.2025 | 7,58 | 7,84 | 7,58 | 7,77 | 0,91% | 371.968,00 |
| 20.03.2025 | 7,75 | 7,96 | 7,70 | 7,70 | -0,90% | 284.426,00 |
| 19.03.2025 | 7,96 | 8,12 | 7,65 | 7,77 | -2,51% | 274.871,00 |
| 18.03.2025 | 7,74 | 7,99 | 7,69 | 7,97 | 2,31% | 169.858,00 |
| 17.03.2025 | 7,53 | 7,81 | 7,46 | 7,79 | 3,59% | 207.039,00 |
| 14.03.2025 | 7,04 | 7,53 | 7,04 | 7,52 | 6,67% | 192.854,00 |
| 13.03.2025 | 7,31 | 7,56 | 6,97 | 7,05 | -3,69% | 193.220,00 |
| 12.03.2025 | 7,32 | 7,65 | 7,07 | 7,32 | 0,14% | 166.519,00 |
| 11.03.2025 | 7,22 | 7,46 | 7,08 | 7,31 | 1,32% | 298.179,00 |
| 10.03.2025 | 7,79 | 7,80 | 7,13 | 7,22 | -3,54% | 216.726,00 |
| 07.03.2025 | 7,39 | 7,59 | 7,14 | 7,48 | 0,67% | 245.167,00 |
| 06.03.2025 | 8,05 | 8,06 | 7,42 | 7,43 | -9,28% | 249.356,00 |
| 05.03.2025 | 8,65 | 8,71 | 8,11 | 8,19 | -5,43% | 240.321,00 |
| 04.03.2025 | 8,19 | 8,72 | 7,83 | 8,66 | 4,34% | 348.099,00 |
| 03.03.2025 | 7,01 | 8,31 | 7,00 | 8,30 | -3,71% | 585.102,00 |
| 28.02.2025 | 8,51 | 8,66 | 8,12 | 8,62 | -0,23% | 287.440,00 |
| 27.02.2025 | 9,25 | 9,32 | 8,29 | 8,64 | -6,29% | 367.276,00 |
| 26.02.2025 | 8,54 | 9,23 | 8,52 | 9,22 | 5,98% | 430.880,00 |
| 25.02.2025 | 8,85 | 9,09 | 8,51 | 8,70 | -2,47% | 461.123,00 |
| 24.02.2025 | 8,78 | 9,05 | 8,49 | 8,92 | -0,45% | 597.603,00 |
| 21.02.2025 | 8,91 | 9,35 | 8,63 | 8,96 | 2,05% | 1.013.822,00 |
| 20.02.2025 | 7,60 | 9,37 | 7,60 | 8,78 | 32,23% | 2.983.336,00 |
| 19.02.2025 | 6,89 | 7,29 | 6,50 | 6,64 | -5,01% | 578.485,00 |
| 18.02.2025 | 6,95 | 7,29 | 6,81 | 6,99 | -0,07% | 213.828,00 |
| 17.02.2025 | 6,99 | 6,99 | 6,99 | 6,99 | 0,35% | - |
| 14.02.2025 | 7,44 | 7,44 | 6,94 | 6,97 | -5,56% | 196.602,00 |
| 13.02.2025 | 7,09 | 7,41 | 7,01 | 7,38 | 5,28% | 103.907,00 |
| 12.02.2025 | 6,69 | 7,11 | 6,62 | 7,01 | 2,64% | 178.230,00 |
| 11.02.2025 | 6,56 | 7,16 | 6,54 | 6,83 | 2,25% | 320.480,00 |
| 10.02.2025 | 6,66 | 6,80 | 6,59 | 6,68 | 0,75% | 308.616,00 |
| 07.02.2025 | 6,41 | 6,67 | 6,38 | 6,63 | 3,11% | 173.425,00 |