1,651$
-2,00%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,67 | 1,71 | 1,64 | 1,65 | -2,08% | 290.302,00 |
| 28.05.2026 | 1,55 | 1,69 | 1,51 | 1,69 | 9,06% | 299.331,00 |
| 27.05.2026 | 1,58 | 1,61 | 1,52 | 1,55 | -0,96% | 330.309,00 |
| 26.05.2026 | 1,55 | 1,58 | 1,50 | 1,56 | 0,65% | 478.838,00 |
| 22.05.2026 | 1,55 | 1,63 | 1,54 | 1,55 | 0,65% | 309.831,00 |
| 21.05.2026 | 1,52 | 1,56 | 1,46 | 1,54 | -0,65% | 562.935,00 |
| 20.05.2026 | 1,34 | 1,56 | 1,34 | 1,55 | 15,24% | 1.053.382,00 |
| 19.05.2026 | 1,30 | 1,36 | 1,28 | 1,35 | 2,67% | 210.733,00 |
| 18.05.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 3,15% | 247.937,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,25 | 1,27 | -5,22% | 275.275,00 |
| 14.05.2026 | 1,31 | 1,36 | 1,29 | 1,34 | 0,37% | 406.004,00 |
| 13.05.2026 | 1,31 | 1,35 | 1,25 | 1,34 | 3,49% | 282.192,00 |
| 12.05.2026 | 1,29 | 1,33 | 1,26 | 1,29 | -0,39% | 311.606,00 |
| 11.05.2026 | 1,26 | 1,30 | 1,21 | 1,30 | 2,78% | 887.930,00 |
| 08.05.2026 | 1,27 | 1,30 | 1,22 | 1,26 | -0,79% | 605.873,00 |
| 07.05.2026 | 1,30 | 1,37 | 1,26 | 1,27 | -1,17% | 400.495,00 |
| 06.05.2026 | 1,27 | 1,31 | 1,25 | 1,29 | 1,18% | 609.986,00 |
| 05.05.2026 | 1,34 | 1,35 | 1,24 | 1,27 | -4,51% | 716.977,00 |
| 04.05.2026 | 1,34 | 1,43 | 1,32 | 1,33 | -1,48% | 694.396,00 |
| 01.05.2026 | 1,29 | 1,45 | 1,28 | 1,35 | 5,47% | 1.078.452,00 |
| 30.04.2026 | 1,19 | 1,32 | 1,18 | 1,28 | 6,67% | 738.350,00 |
| 29.04.2026 | 1,21 | 1,26 | 1,18 | 1,20 | -2,44% | 1.075.350,00 |
| 28.04.2026 | 1,26 | 1,28 | 1,21 | 1,23 | -3,91% | 470.444,00 |
| 27.04.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 325.051,00 |
| 24.04.2026 | 1,27 | 1,28 | 1,23 | 1,27 | -0,78% | 264.909,00 |
| 23.04.2026 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | 228.784,00 |
| 22.04.2026 | 1,34 | 1,37 | 1,29 | 1,30 | -2,26% | 1.045.189,00 |
| 21.04.2026 | 1,42 | 1,45 | 1,31 | 1,33 | -6,34% | 436.662,00 |
| 20.04.2026 | 1,47 | 1,52 | 1,40 | 1,42 | -3,40% | 352.751,00 |
| 17.04.2026 | 1,50 | 1,53 | 1,46 | 1,47 | 0,68% | 262.717,00 |
| 16.04.2026 | 1,60 | 1,60 | 1,44 | 1,46 | -2,34% | 262.676,00 |
| 15.04.2026 | 1,45 | 1,51 | 1,41 | 1,50 | 5,28% | 365.771,00 |
| 14.04.2026 | 1,46 | 1,51 | 1,40 | 1,42 | -1,39% | 256.490,00 |
| 13.04.2026 | 1,36 | 1,45 | 1,35 | 1,44 | 5,11% | 146.221,00 |
| 10.04.2026 | 1,36 | 1,41 | 1,34 | 1,37 | 0,37% | 193.553,00 |
| 09.04.2026 | 1,29 | 1,38 | 1,24 | 1,37 | 5,00% | 260.512,00 |
| 08.04.2026 | 1,37 | 1,40 | 1,28 | 1,30 | 1,56% | 141.841,00 |
| 07.04.2026 | 1,35 | 1,35 | 1,27 | 1,28 | -5,88% | 131.148,00 |
| 06.04.2026 | 1,34 | 1,41 | 1,30 | 1,36 | 2,26% | 225.754,00 |
| 02.04.2026 | 1,25 | 1,34 | 1,24 | 1,33 | 3,91% | 178.768,00 |
| 01.04.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,00% | 183.051,00 |
| 31.03.2026 | 1,20 | 1,36 | 1,20 | 1,28 | 8,47% | 416.222,00 |
| 30.03.2026 | 1,16 | 1,21 | 1,13 | 1,18 | 0,85% | 530.098,00 |
| 27.03.2026 | 1,25 | 1,26 | 1,14 | 1,17 | -5,65% | 841.846,00 |
| 26.03.2026 | 1,31 | 1,32 | 1,23 | 1,24 | -4,62% | 496.244,00 |
| 25.03.2026 | 1,32 | 1,36 | 1,28 | 1,30 | -0,76% | 690.832,00 |
| 24.03.2026 | 1,38 | 1,40 | 1,31 | 1,31 | -5,76% | 357.337,00 |
| 23.03.2026 | 1,41 | 1,42 | 1,35 | 1,39 | 2,21% | 624.133,00 |
| 20.03.2026 | 1,40 | 1,45 | 1,31 | 1,36 | -2,16% | 632.155,00 |
| 19.03.2026 | 1,51 | 1,54 | 1,37 | 1,39 | -6,08% | 602.307,00 |
| 18.03.2026 | 1,62 | 1,62 | 1,46 | 1,48 | -8,64% | 785.514,00 |
| 17.03.2026 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | 270.629,00 |
| 16.03.2026 | 1,69 | 1,73 | 1,60 | 1,61 | -4,17% | 467.223,00 |
| 13.03.2026 | 1,76 | 1,85 | 1,62 | 1,68 | -5,62% | 535.836,00 |
| 12.03.2026 | 1,76 | 1,80 | 1,70 | 1,78 | -0,84% | 348.553,00 |
| 11.03.2026 | 1,76 | 1,82 | 1,73 | 1,80 | 0,56% | 238.918,00 |
| 10.03.2026 | 1,81 | 1,84 | 1,73 | 1,79 | -1,92% | 664.937,00 |
| 09.03.2026 | 1,93 | 1,93 | 1,77 | 1,82 | -9,90% | 997.599,00 |
| 06.03.2026 | 1,56 | 2,16 | 1,56 | 2,02 | 25,47% | 4.477.795,00 |
| 05.03.2026 | 1,45 | 1,77 | 1,45 | 1,61 | 11,81% | 1.749.324,00 |
| 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 |