1,947$
-3,62%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,56 | 2,16 | 1,56 | 2,02 | 26,25% | 86,00 |
| 05.03.2026 | 1,45 | 1,77 | 1,45 | 1,60 | 11,11% | 86,00 |
| 04.03.2026 | 1,54 | 1,60 | 1,42 | 1,44 | -5,88% | 576.001,00 |
| 03.03.2026 | 1,50 | 1,54 | 1,45 | 1,53 | 0,33% | 377.284,00 |
| 02.03.2026 | 1,54 | 1,65 | 1,41 | 1,53 | -3,48% | 692.227,00 |
| 27.02.2026 | 1,60 | 1,68 | 1,57 | 1,58 | -3,66% | 312.282,00 |
| 26.02.2026 | 1,64 | 1,68 | 1,54 | 1,64 | 0,61% | 493.474,00 |
| 25.02.2026 | 1,52 | 1,66 | 1,52 | 1,63 | 7,95% | 640.048,00 |
| 24.02.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 2,03% | 213.675,00 |
| 23.02.2026 | 1,50 | 1,56 | 1,45 | 1,48 | -1,66% | 407.819,00 |
| 20.02.2026 | 1,43 | 1,51 | 1,42 | 1,51 | 5,99% | 270.179,00 |
| 19.02.2026 | 1,45 | 1,46 | 1,42 | 1,42 | 0,00% | 238.591,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,41 | 1,42 | -4,70% | 466.958,00 |
| 17.02.2026 | 1,50 | 1,52 | 1,46 | 1,49 | 1,36% | 271.689,00 |
| 13.02.2026 | 1,43 | 1,52 | 1,41 | 1,47 | 3,52% | 250.579,00 |
| 12.02.2026 | 1,46 | 1,46 | 1,39 | 1,42 | -2,07% | 285.815,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,38 | 1,45 | 0,00% | 382.363,00 |
| 10.02.2026 | 1,54 | 1,56 | 1,45 | 1,45 | -5,84% | 347.456,00 |
| 09.02.2026 | 1,49 | 1,55 | 1,44 | 1,54 | 2,67% | 318.470,00 |
| 06.02.2026 | 1,48 | 1,51 | 1,45 | 1,50 | 3,45% | 348.695,00 |
| 05.02.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -3,33% | 364.666,00 |
| 04.02.2026 | 1,58 | 1,62 | 1,45 | 1,50 | -3,23% | 529.764,00 |
| 03.02.2026 | 1,63 | 1,68 | 1,51 | 1,55 | -4,91% | 618.915,00 |
| 02.02.2026 | 1,62 | 1,73 | 1,62 | 1,63 | -0,61% | 427.633,00 |
| 30.01.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 387.622,00 |
| 29.01.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -2,27% | 172.309,00 |
| 28.01.2026 | 1,75 | 1,80 | 1,73 | 1,76 | 0,57% | 248.093,00 |
| 27.01.2026 | 1,77 | 1,80 | 1,74 | 1,75 | -2,23% | 233.657,00 |
| 26.01.2026 | 1,85 | 1,92 | 1,78 | 1,79 | -3,24% | 232.456,00 |
| 23.01.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 152.410,00 |
| 22.01.2026 | 1,87 | 1,96 | 1,86 | 1,91 | 2,69% | 269.554,00 |
| 21.01.2026 | 1,78 | 1,87 | 1,77 | 1,86 | 5,08% | 234.630,00 |
| 20.01.2026 | 1,69 | 1,83 | 1,68 | 1,77 | 0,99% | 547.207,00 |
| 19.01.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -0,98% | - |
| 16.01.2026 | 1,83 | 1,85 | 1,76 | 1,77 | -3,28% | 292.762,00 |
| 15.01.2026 | 2,00 | 2,01 | 1,82 | 1,83 | -8,04% | 452.578,00 |
| 14.01.2026 | 1,94 | 2,03 | 1,94 | 1,99 | 2,05% | 376.392,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,92 | 1,95 | -2,01% | 296.047,00 |
| 12.01.2026 | 2,04 | 2,04 | 1,93 | 1,99 | -2,45% | 252.340,00 |
| 09.01.2026 | 2,10 | 2,12 | 1,98 | 2,04 | -2,86% | 371.270,00 |
| 08.01.2026 | 2,19 | 2,23 | 2,07 | 2,10 | -4,98% | 423.968,00 |
| 07.01.2026 | 2,34 | 2,34 | 2,19 | 2,21 | -4,74% | 379.302,00 |
| 06.01.2026 | 2,24 | 2,39 | 2,21 | 2,32 | 3,34% | 446.528,00 |
| 05.01.2026 | 2,30 | 2,33 | 2,19 | 2,25 | -2,39% | 459.023,00 |
| 02.01.2026 | 2,24 | 2,34 | 2,18 | 2,30 | 4,07% | 285.227,00 |
| 31.12.2025 | 2,26 | 2,33 | 2,19 | 2,21 | -3,07% | 483.054,00 |
| 30.12.2025 | 2,25 | 2,35 | 2,24 | 2,28 | 2,24% | 430.546,00 |
| 29.12.2025 | 2,22 | 2,27 | 2,17 | 2,23 | 0,45% | 367.570,00 |
| 26.12.2025 | 2,28 | 2,30 | 2,17 | 2,22 | -2,63% | 260.197,00 |
| 24.12.2025 | 2,22 | 2,28 | 2,19 | 2,28 | 2,70% | 172.402,00 |
| 23.12.2025 | 2,34 | 2,37 | 2,16 | 2,22 | -6,72% | 736.181,00 |
| 22.12.2025 | 2,57 | 2,57 | 2,33 | 2,38 | -8,46% | 720.386,00 |
| 19.12.2025 | 2,50 | 2,60 | 2,37 | 2,60 | 3,59% | 1.488.226,00 |
| 18.12.2025 | 2,54 | 2,65 | 2,49 | 2,51 | -1,18% | 552.980,00 |
| 17.12.2025 | 2,49 | 2,61 | 2,47 | 2,54 | 2,21% | 866.593,00 |
| 16.12.2025 | 2,54 | 2,61 | 2,43 | 2,49 | -2,36% | 999.965,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,50 | 2,55 | 0,59% | 954.597,00 |
| 12.12.2025 | 2,53 | 2,66 | 2,49 | 2,53 | 0,80% | 1.025.598,00 |
| 11.12.2025 | 2,47 | 2,53 | 2,37 | 2,51 | 2,03% | 951.909,00 |
| 10.12.2025 | 2,30 | 2,50 | 2,25 | 2,46 | 5,58% | 1.639.723,00 |
| 09.12.2025 | 2,02 | 2,46 | 2,02 | 2,33 | 14,22% | 2.549.300,00 |
| 08.12.2025 | 2,01 | 2,19 | 1,96 | 2,04 | 1,49% | 784.489,00 |
| 05.12.2025 | 2,13 | 2,17 | 2,00 | 2,01 | -6,07% | 876.052,00 |
| 04.12.2025 | 1,88 | 2,16 | 1,85 | 2,14 | 13,23% | 990.764,00 |
| 03.12.2025 | 1,78 | 1,94 | 1,75 | 1,89 | 8,00% | 744.665,00 |
| 02.12.2025 | 1,75 | 1,86 | 1,71 | 1,75 | -1,13% | 1.027.382,00 |
| 01.12.2025 | 1,57 | 1,79 | 1,57 | 1,77 | 9,26% | 1.641.518,00 |
| 28.11.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -0,61% | 378.505,00 |
| 26.11.2025 | 1,70 | 1,72 | 1,61 | 1,63 | -4,12% | 676.351,00 |
| 25.11.2025 | 1,58 | 1,74 | 1,58 | 1,70 | 7,59% | 761.082,00 |
| 24.11.2025 | 1,44 | 1,60 | 1,42 | 1,58 | 9,72% | 1.029.343,00 |
| 21.11.2025 | 1,32 | 1,45 | 1,32 | 1,44 | 9,92% | 745.194,00 |
| 20.11.2025 | 1,39 | 1,46 | 1,31 | 1,31 | -5,42% | 995.668,00 |
| 19.11.2025 | 1,41 | 1,47 | 1,38 | 1,39 | -1,42% | 759.669,00 |
| 18.11.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 2,55% | 930.860,00 |
| 17.11.2025 | 1,48 | 1,48 | 1,36 | 1,37 | -9,27% | 1.677.200,00 |
| 14.11.2025 | 1,55 | 1,57 | 1,48 | 1,51 | -5,03% | 1.605.708,00 |
| 13.11.2025 | 1,93 | 1,98 | 1,59 | 1,59 | -19,29% | 2.296.914,00 |
| 12.11.2025 | 2,09 | 2,10 | 1,94 | 1,97 | -5,74% | 1.556.639,00 |
| 11.11.2025 | 1,97 | 2,11 | 1,95 | 2,09 | 7,46% | 1.725.000,00 |
| 10.11.2025 | 1,93 | 2,02 | 1,88 | 1,95 | 1,30% | 593.549,00 |
| 07.11.2025 | 1,81 | 1,94 | 1,76 | 1,92 | 4,92% | 944.970,00 |
| 06.11.2025 | 1,70 | 1,83 | 1,68 | 1,83 | 6,40% | 1.108.620,00 |
| 05.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | -0,58% | 891.381,00 |
| 04.11.2025 | 1,79 | 1,79 | 1,66 | 1,73 | -5,46% | 1.432.006,00 |
| 03.11.2025 | 2,03 | 2,05 | 1,79 | 1,83 | -8,50% | 1.572.324,00 |
| 31.10.2025 | 1,76 | 2,10 | 1,74 | 2,00 | 13,64% | 2.110.079,00 |
| 30.10.2025 | 1,80 | 1,83 | 1,72 | 1,76 | -8,33% | 1.758.001,00 |
| 29.10.2025 | 1,97 | 2,12 | 1,75 | 1,92 | -3,03% | 6.063.027,00 |
| 28.10.2025 | 1,88 | 2,89 | 1,86 | 1,98 | 26,92% | 100.342.305,00 |
| 27.10.2025 | 1,62 | 1,64 | 1,56 | 1,56 | -4,88% | 11.763.792,00 |
| 24.10.2025 | 1,60 | 1,67 | 1,58 | 1,64 | 3,46% | 167.775,00 |
| 23.10.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,93% | - |
| 22.10.2025 | 1,64 | 1,65 | 1,56 | 1,60 | -0,62% | 245.333,00 |
| 21.10.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,59% | 202.908,00 |
| 20.10.2025 | 1,53 | 1,69 | 1,53 | 1,67 | 8,47% | 274.896,00 |
| 17.10.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -1,94% | - |
| 16.10.2025 | 1,61 | 1,65 | 1,56 | 1,57 | -2,48% | 249.080,00 |
| 15.10.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 2,55% | 206.394,00 |
| 14.10.2025 | 1,57 | 1,61 | 1,55 | 1,57 | -1,26% | 198.392,00 |