1,580$
-2,14%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 2,87% | 206.394,00 |
14.10.2025 | 1,57 | 1,61 | 1,55 | 1,57 | -1,26% | 198.392,00 |
13.10.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 0,63% | 247.256,00 |
10.10.2025 | 1,70 | 1,73 | 1,55 | 1,58 | -8,67% | 339.013,00 |
09.10.2025 | 1,76 | 1,80 | 1,69 | 1,73 | -2,81% | 206.945,00 |
08.10.2025 | 1,74 | 1,80 | 1,71 | 1,78 | 2,89% | 184.966,00 |
07.10.2025 | 1,73 | 1,76 | 1,70 | 1,73 | -0,57% | 198.319,00 |
06.10.2025 | 1,87 | 1,92 | 1,74 | 1,74 | -5,43% | 355.788,00 |
03.10.2025 | 1,68 | 1,94 | 1,68 | 1,84 | 8,88% | 577.127,00 |
02.10.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 1,81% | 212.367,00 |
01.10.2025 | 1,60 | 1,69 | 1,60 | 1,66 | 2,47% | 282.905,00 |
30.09.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -1,82% | 220.032,00 |
29.09.2025 | 1,74 | 1,75 | 1,63 | 1,65 | -5,17% | 314.409,00 |
26.09.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 1,75% | 132.417,00 |
25.09.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -3,39% | 381.485,00 |
24.09.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,75% | 123.482,00 |
23.09.2025 | 1,85 | 1,96 | 1,81 | 1,82 | -1,09% | 464.542,00 |
22.09.2025 | 1,69 | 1,87 | 1,67 | 1,84 | 8,88% | 586.429,00 |
19.09.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 5,62% | 913.796,00 |
18.09.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 3,23% | 271.996,00 |
17.09.2025 | 1,57 | 1,63 | 1,54 | 1,55 | -1,90% | 223.574,00 |
16.09.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | 258.793,00 |
15.09.2025 | 1,69 | 1,72 | 1,58 | 1,59 | -6,47% | 313.771,00 |
12.09.2025 | 1,70 | 1,76 | 1,67 | 1,70 | 0,59% | 248.672,00 |
11.09.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 4,97% | 187.830,00 |
10.09.2025 | 1,69 | 1,70 | 1,60 | 1,61 | -4,73% | 271.973,00 |
09.09.2025 | 1,70 | 1,74 | 1,63 | 1,69 | -0,59% | 424.157,00 |
08.09.2025 | 1,72 | 1,78 | 1,66 | 1,70 | -2,30% | 376.522,00 |
05.09.2025 | 1,74 | 1,80 | 1,68 | 1,74 | 0,00% | 304.193,00 |
04.09.2025 | 1,65 | 1,76 | 1,59 | 1,74 | 4,82% | 362.490,00 |
03.09.2025 | 1,75 | 1,80 | 1,60 | 1,66 | -4,05% | 469.463,00 |
02.09.2025 | 1,60 | 1,85 | 1,60 | 1,73 | 1,17% | 887.502,00 |
29.08.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 398.430,00 |
28.08.2025 | 1,86 | 1,89 | 1,71 | 1,76 | -5,38% | 880.006,00 |
27.08.2025 | 1,77 | 1,87 | 1,71 | 1,86 | 5,08% | 520.853,00 |
26.08.2025 | 1,68 | 1,78 | 1,62 | 1,77 | 5,99% | 832.788,00 |
25.08.2025 | 1,68 | 1,83 | 1,64 | 1,67 | -1,18% | 713.256,00 |
22.08.2025 | 1,55 | 1,74 | 1,53 | 1,69 | 10,46% | 1.075.868,00 |
21.08.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 1,32% | 411.812,00 |
20.08.2025 | 1,52 | 1,54 | 1,48 | 1,51 | -1,31% | 583.117,00 |
19.08.2025 | 1,60 | 1,61 | 1,51 | 1,53 | -4,38% | 724.795,00 |
18.08.2025 | 1,56 | 1,66 | 1,56 | 1,60 | 2,56% | 931.034,00 |
15.08.2025 | 1,51 | 1,59 | 1,49 | 1,56 | 3,31% | 887.844,00 |
14.08.2025 | 1,54 | 1,54 | 1,47 | 1,51 | -1,95% | 632.395,00 |
13.08.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -3,14% | 694.930,00 |
12.08.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 2,58% | 860.161,00 |
11.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | 0,00% | 896.311,00 |
08.08.2025 | 1,63 | 1,67 | 1,54 | 1,55 | -4,32% | 797.710,00 |
07.08.2025 | 1,61 | 1,71 | 1,59 | 1,62 | 0,62% | 1.155.850,00 |
06.08.2025 | 1,65 | 1,71 | 1,58 | 1,61 | -1,83% | 874.092,00 |
05.08.2025 | 1,65 | 1,72 | 1,57 | 1,64 | -0,61% | 1.586.824,00 |
04.08.2025 | 1,65 | 1,75 | 1,59 | 1,65 | 2,48% | 1.668.308,00 |
01.08.2025 | 1,85 | 1,88 | 1,59 | 1,61 | -12,50% | 1.881.310,00 |
31.07.2025 | 1,99 | 2,03 | 1,75 | 1,84 | -41,59% | 4.648.599,00 |
30.07.2025 | 3,39 | 3,39 | 3,10 | 3,15 | 1,94% | 508.443,00 |
29.07.2025 | 3,10 | 3,17 | 3,04 | 3,09 | 0,00% | 366.517,00 |
28.07.2025 | 3,34 | 3,39 | 3,03 | 3,09 | -7,49% | 294.358,00 |
25.07.2025 | 3,32 | 3,41 | 3,20 | 3,34 | 0,75% | 254.372,00 |
24.07.2025 | 3,75 | 3,86 | 3,30 | 3,32 | -12,30% | 400.561,00 |
23.07.2025 | 3,30 | 3,88 | 3,26 | 3,78 | 16,67% | 577.182,00 |
22.07.2025 | 3,20 | 3,50 | 3,20 | 3,24 | 1,89% | 531.294,00 |
21.07.2025 | 3,30 | 3,30 | 2,99 | 3,18 | 0,95% | 552.411,00 |
18.07.2025 | 3,20 | 3,20 | 2,99 | 3,15 | 1,94% | 357.064,00 |
17.07.2025 | 2,91 | 3,31 | 2,79 | 3,09 | 6,19% | 666.333,00 |
16.07.2025 | 2,73 | 3,00 | 2,60 | 2,91 | 7,78% | 620.340,00 |
15.07.2025 | 2,67 | 2,80 | 2,61 | 2,70 | 0,75% | 243.364,00 |
14.07.2025 | 2,99 | 3,09 | 2,67 | 2,68 | -7,59% | 334.831,00 |
11.07.2025 | 2,65 | 2,91 | 2,58 | 2,90 | 9,43% | 1.787.226,00 |
10.07.2025 | 2,75 | 2,81 | 2,64 | 2,65 | -2,93% | 188.224,00 |
09.07.2025 | 2,76 | 2,88 | 2,62 | 2,73 | 0,00% | 220.729,00 |
08.07.2025 | 2,64 | 2,87 | 2,62 | 2,73 | 3,41% | 222.666,00 |
07.07.2025 | 2,76 | 2,83 | 2,62 | 2,64 | -5,04% | 214.857,00 |
03.07.2025 | 2,75 | 2,88 | 2,74 | 2,78 | 2,21% | 151.836,00 |
02.07.2025 | 2,70 | 2,80 | 2,68 | 2,72 | 1,12% | 131.696,00 |
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 | 6,73% | 1.036.338,00 |
05.06.2025 | 3,06 | 3,10 | 2,96 | 2,97 | -3,57% | 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 |