2,007$
-3,50%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,12 | 2,16 | 1,98 | 1,98 | -4,81% | 451.747,00 |
| 08.09.2026 | 2,18 | 2,20 | 2,07 | 2,08 | -5,88% | 308.079,00 |
| 04.09.2026 | 2,26 | 2,30 | 2,19 | 2,21 | -2,64% | 220.377,00 |
| 03.09.2026 | 2,27 | 2,33 | 2,25 | 2,27 | -0,44% | 284.130,00 |
| 02.09.2026 | 2,24 | 2,44 | 2,24 | 2,28 | 0,88% | 407.392,00 |
| 01.09.2026 | 2,26 | 2,43 | 2,23 | 2,26 | -5,44% | 525.185,00 |
| 31.08.2026 | 2,34 | 2,39 | 2,30 | 2,39 | 0,42% | 320.172,00 |
| 28.08.2026 | 2,42 | 2,51 | 2,38 | 2,38 | -2,06% | 277.210,00 |
| 27.08.2026 | 2,58 | 2,59 | 2,41 | 2,43 | -2,99% | 268.631,00 |
| 26.08.2026 | 2,54 | 2,59 | 2,37 | 2,51 | -0,40% | 313.697,00 |
| 25.08.2026 | 2,29 | 2,52 | 2,28 | 2,52 | 10,07% | 581.671,00 |
| 24.08.2026 | 2,24 | 2,35 | 2,21 | 2,29 | 1,11% | 393.831,00 |
| 21.08.2026 | 2,30 | 2,35 | 2,20 | 2,26 | -2,38% | 610.195,00 |
| 20.08.2026 | 2,32 | 2,39 | 2,29 | 2,32 | -0,64% | 395.434,00 |
| 19.08.2026 | 2,26 | 2,37 | 2,24 | 2,33 | 2,42% | 336.973,00 |
| 18.08.2026 | 2,20 | 2,39 | 2,20 | 2,28 | 2,48% | 253.999,00 |
| 17.08.2026 | 2,39 | 2,42 | 2,17 | 2,22 | -8,26% | 440.168,00 |
| 14.08.2026 | 2,19 | 2,49 | 2,16 | 2,42 | 12,04% | 867.231,00 |
| 13.08.2026 | 2,27 | 2,35 | 2,14 | 2,16 | -5,88% | 573.820,00 |
| 12.08.2026 | 2,28 | 2,34 | 2,25 | 2,30 | 1,55% | 417.078,00 |
| 11.08.2026 | 2,26 | 2,43 | 2,20 | 2,26 | -1,31% | 743.574,00 |
| 10.08.2026 | 2,03 | 2,37 | 2,03 | 2,29 | 12,25% | 1.402.929,00 |
| 07.08.2026 | 2,07 | 2,10 | 2,01 | 2,04 | -0,49% | 447.133,00 |
| 06.08.2026 | 1,95 | 2,21 | 1,93 | 2,05 | 4,06% | 806.368,00 |
| 05.08.2026 | 2,02 | 2,03 | 1,87 | 1,97 | -4,37% | 558.308,00 |
| 04.08.2026 | 2,11 | 2,13 | 1,95 | 2,06 | -2,83% | 1.060.820,00 |
| 03.08.2026 | 1,67 | 2,15 | 1,65 | 2,12 | 30,06% | 2.213.553,00 |
| 31.07.2026 | 1,60 | 1,85 | 1,51 | 1,63 | 1,24% | 1.681.800,00 |
| 30.07.2026 | 1,40 | 1,81 | 1,33 | 1,61 | 28,80% | 4.813.008,00 |
| 29.07.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -0,40% | 231.103,00 |
| 28.07.2026 | 1,23 | 1,31 | 1,22 | 1,26 | 2,45% | 246.330,00 |
| 27.07.2026 | 1,18 | 1,26 | 1,18 | 1,23 | 4,70% | 247.364,00 |
| 24.07.2026 | 1,22 | 1,24 | 1,17 | 1,17 | -4,10% | 238.619,00 |
| 23.07.2026 | 1,21 | 1,23 | 1,17 | 1,22 | 0,83% | 281.823,00 |
| 22.07.2026 | 1,26 | 1,28 | 1,21 | 1,21 | -4,72% | 220.807,00 |
| 21.07.2026 | 1,34 | 1,35 | 1,21 | 1,27 | -6,27% | 414.257,00 |
| 20.07.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -3,21% | 171.447,00 |
| 17.07.2026 | 1,42 | 1,48 | 1,36 | 1,40 | -3,45% | 108.350,00 |
| 16.07.2026 | 1,43 | 1,55 | 1,40 | 1,45 | 0,35% | 181.150,00 |
| 15.07.2026 | 1,48 | 1,51 | 1,43 | 1,45 | -2,36% | 112.144,00 |
| 14.07.2026 | 1,45 | 1,49 | 1,40 | 1,48 | 1,37% | 191.629,00 |
| 13.07.2026 | 1,54 | 1,61 | 1,44 | 1,46 | -5,19% | 270.027,00 |
| 10.07.2026 | 1,46 | 1,55 | 1,43 | 1,54 | 5,48% | 206.580,00 |
| 09.07.2026 | 1,46 | 1,48 | 1,42 | 1,46 | 0,69% | 228.264,00 |
| 08.07.2026 | 1,48 | 1,53 | 1,42 | 1,45 | -5,23% | 234.415,00 |
| 07.07.2026 | 1,47 | 1,55 | 1,44 | 1,53 | 4,08% | 204.273,00 |
| 06.07.2026 | 1,40 | 1,52 | 1,39 | 1,47 | 5,76% | 197.699,00 |
| 02.07.2026 | 1,46 | 1,54 | 1,39 | 1,39 | -5,44% | 294.701,00 |
| 01.07.2026 | 1,30 | 1,50 | 1,30 | 1,47 | 12,21% | 357.376,00 |
| 30.06.2026 | 1,30 | 1,35 | 1,23 | 1,31 | -1,13% | 372.383,00 |
| 29.06.2026 | 1,28 | 1,36 | 1,24 | 1,33 | 6,00% | 665.155,00 |
| 26.06.2026 | 1,25 | 1,34 | 1,24 | 1,25 | 0,00% | 4.122.056,00 |
| 25.06.2026 | 1,41 | 1,44 | 1,23 | 1,25 | -10,07% | 629.340,00 |
| 24.06.2026 | 1,26 | 1,42 | 1,26 | 1,39 | 8,17% | 571.750,00 |
| 23.06.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 1,18% | 399.791,00 |
| 22.06.2026 | 1,28 | 1,29 | 1,23 | 1,27 | -0,73% | 452.479,00 |
| 19.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,05% | - |
| 18.06.2026 | 1,27 | 1,32 | 1,24 | 1,28 | 1,99% | 619.926,00 |
| 17.06.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 0,40% | 293.294,00 |
| 16.06.2026 | 1,30 | 1,33 | 1,24 | 1,25 | -2,34% | 610.633,00 |
| 15.06.2026 | 1,39 | 1,39 | 1,22 | 1,28 | -6,57% | 751.315,00 |
| 12.06.2026 | 1,47 | 1,51 | 1,37 | 1,37 | -3,52% | 226.225,00 |
| 11.06.2026 | 1,42 | 1,44 | 1,35 | 1,42 | -0,70% | 303.250,00 |
| 10.06.2026 | 1,50 | 1,56 | 1,43 | 1,43 | -6,23% | 340.712,00 |
| 09.06.2026 | 1,48 | 1,57 | 1,45 | 1,53 | 2,35% | 276.602,00 |
| 08.06.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -2,61% | 107.130,00 |
| 05.06.2026 | 1,62 | 1,62 | 1,49 | 1,53 | -5,56% | 153.994,00 |
| 04.06.2026 | 1,52 | 1,64 | 1,47 | 1,62 | 6,58% | 165.410,00 |
| 03.06.2026 | 1,58 | 1,61 | 1,49 | 1,52 | -5,88% | 408.601,00 |
| 02.06.2026 | 1,57 | 1,65 | 1,57 | 1,62 | 1,57% | 201.755,00 |
| 01.06.2026 | 1,64 | 1,72 | 1,54 | 1,59 | -3,64% | 551.481,00 |
| 29.05.2026 | 1,67 | 1,71 | 1,64 | 1,65 | -2,08% | 290.499,00 |
| 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 |