2,042$
-2,77%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,19 | 2,23 | 2,07 | 2,10 | -4,98% | 424.194,00 |
| 07.01.2026 | 2,34 | 2,34 | 2,19 | 2,21 | -4,74% | 379.311,00 |
| 06.01.2026 | 2,24 | 2,39 | 2,21 | 2,32 | 3,34% | 453.426,00 |
| 05.01.2026 | 2,30 | 2,33 | 2,19 | 2,25 | -2,39% | 459.593,00 |
| 02.01.2026 | 2,24 | 2,34 | 2,18 | 2,30 | 4,07% | 285.248,00 |
| 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% | 430.576,00 |
| 29.12.2025 | 2,22 | 2,27 | 2,17 | 2,23 | 0,45% | 367.660,00 |
| 26.12.2025 | 2,28 | 2,30 | 2,17 | 2,22 | -2,63% | 260.242,00 |
| 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% | 740.524,00 |
| 22.12.2025 | 2,57 | 2,57 | 2,33 | 2,38 | -8,46% | 722.496,00 |
| 19.12.2025 | 2,50 | 2,60 | 2,37 | 2,60 | 3,17% | 1.812.627,00 |
| 18.12.2025 | 2,54 | 2,65 | 2,49 | 2,52 | -0,79% | 555.150,00 |
| 17.12.2025 | 2,49 | 2,61 | 2,47 | 2,54 | 2,21% | 866.645,00 |
| 16.12.2025 | 2,54 | 2,61 | 2,43 | 2,49 | -2,36% | 1.005.735,00 |
| 15.12.2025 | 2,50 | 2,60 | 2,50 | 2,55 | 0,59% | 955.030,00 |
| 12.12.2025 | 2,53 | 2,66 | 2,49 | 2,53 | 0,80% | 1.026.112,00 |
| 11.12.2025 | 2,47 | 2,53 | 2,37 | 2,51 | 2,03% | 953.908,00 |
| 10.12.2025 | 2,30 | 2,50 | 2,25 | 2,46 | 5,58% | 1.649.956,00 |
| 09.12.2025 | 2,02 | 2,46 | 2,02 | 2,33 | 14,22% | 2.553.719,00 |
| 08.12.2025 | 2,01 | 2,19 | 1,96 | 2,04 | 1,49% | 786.399,00 |
| 05.12.2025 | 2,13 | 2,17 | 2,00 | 2,01 | -6,07% | 876.195,00 |
| 04.12.2025 | 1,88 | 2,16 | 1,85 | 2,14 | 13,23% | 994.753,00 |
| 03.12.2025 | 1,78 | 1,94 | 1,75 | 1,89 | 8,00% | 745.495,00 |
| 02.12.2025 | 1,75 | 1,86 | 1,71 | 1,75 | -1,13% | 1.027.809,00 |
| 01.12.2025 | 1,57 | 1,79 | 1,57 | 1,77 | 9,26% | 1.645.142,00 |
| 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% | 763.333,00 |
| 24.11.2025 | 1,44 | 1,60 | 1,42 | 1,58 | 9,72% | 1.032.993,00 |
| 21.11.2025 | 1,32 | 1,45 | 1,32 | 1,44 | 9,92% | 756.376,00 |
| 20.11.2025 | 1,39 | 1,46 | 1,31 | 1,31 | -5,42% | 1.001.305,00 |
| 19.11.2025 | 1,41 | 1,47 | 1,38 | 1,39 | -1,42% | 767.431,00 |
| 18.11.2025 | 1,37 | 1,43 | 1,35 | 1,41 | 2,55% | 934.942,00 |
| 17.11.2025 | 1,48 | 1,48 | 1,36 | 1,37 | -8,05% | 1.679.332,00 |
| 14.11.2025 | 1,55 | 1,57 | 1,48 | 1,49 | -6,29% | 1.607.766,00 |
| 13.11.2025 | 1,93 | 1,98 | 1,59 | 1,59 | -19,29% | 2.298.115,00 |
| 12.11.2025 | 2,09 | 2,10 | 1,94 | 1,97 | -5,74% | 1.667.791,00 |
| 11.11.2025 | 1,97 | 2,11 | 1,95 | 2,09 | 7,46% | 1.791.888,00 |
| 10.11.2025 | 1,93 | 2,02 | 1,88 | 1,95 | 1,30% | 618.766,00 |
| 07.11.2025 | 1,81 | 1,94 | 1,76 | 1,92 | 4,92% | 947.437,00 |
| 06.11.2025 | 1,70 | 1,83 | 1,68 | 1,83 | 6,40% | 1.111.101,00 |
| 05.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | 0,00% | 895.760,00 |
| 04.11.2025 | 1,79 | 1,79 | 1,66 | 1,72 | -6,01% | 1.434.528,00 |
| 03.11.2025 | 2,03 | 2,05 | 1,79 | 1,83 | -8,50% | 1.577.026,00 |
| 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% | 167.875,00 |
| 23.10.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,93% | 147.846,00 |
| 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 |
| 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 |