2,170€
0,93%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,22 | 2,11 | 2,15 | 2,87% | - |
| 16.12.2025 | 2,15 | 2,21 | 2,07 | 2,09 | -3,24% | - |
| 15.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 4.100,00 |
| 12.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | 700,00 |
| 11.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 1.977,00 |
| 10.12.2025 | 2,06 | 2,10 | 1,97 | 2,10 | 2,94% | 1.796,00 |
| 09.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 17,92% | 1.899,00 |
| 08.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,42% | 755,00 |
| 05.12.2025 | 1,84 | 1,85 | 1,74 | 1,76 | 0,29% | - |
| 04.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,71% | 2.275,00 |
| 03.12.2025 | 1,51 | 1,65 | 1,49 | 1,64 | 6,84% | - |
| 02.12.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 3,37% | - |
| 01.12.2025 | 1,43 | 1,51 | 1,36 | 1,49 | 3,48% | - |
| 28.11.2025 | 1,46 | 1,46 | 1,41 | 1,44 | 0,00% | - |
| 26.11.2025 | 1,48 | 1,50 | 1,40 | 1,44 | -1,37% | - |
| 25.11.2025 | 1,35 | 1,50 | 1,35 | 1,46 | 6,59% | - |
| 24.11.2025 | 1,26 | 1,39 | 1,23 | 1,37 | 11,89% | - |
| 21.11.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 550,00 |
| 19.11.2025 | 1,21 | 1,27 | 1,20 | 1,21 | 0,00% | - |
| 18.11.2025 | 1,16 | 1,22 | 1,16 | 1,21 | -1,63% | - |
| 17.11.2025 | 1,30 | 1,34 | 1,21 | 1,23 | -22,64% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,74% | 250,00 |
| 12.11.2025 | 1,84 | 1,84 | 1,68 | 1,71 | -3,67% | - |
| 11.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 6,31% | 4.166,00 |
| 10.11.2025 | 1,68 | 1,74 | 1,64 | 1,67 | 7,77% | - |
| 07.11.2025 | 1,57 | 1,58 | 1,53 | 1,55 | 1,98% | - |
| 06.11.2025 | 1,48 | 1,55 | 1,46 | 1,52 | 2,71% | - |
| 05.11.2025 | 1,49 | 1,52 | 1,45 | 1,48 | 0,68% | - |
| 04.11.2025 | 1,57 | 1,59 | 1,45 | 1,47 | -9,01% | - |
| 03.11.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -11,05% | 2.117,00 |
| 31.10.2025 | 1,53 | 1,82 | 1,48 | 1,81 | 19,87% | - |
| 30.10.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -10,65% | 12.410,00 |
| 29.10.2025 | 1,57 | 1,73 | 1,55 | 1,69 | -10,11% | 21.616,00 |
| 28.10.2025 | 1,71 | 2,46 | 1,54 | 1,88 | 1,08% | 73.066,00 |
| 27.10.2025 | 1,44 | 1,91 | 1,36 | 1,86 | 33,33% | 2.283,00 |
| 24.10.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 22.10.2025 | 1,39 | 1,44 | 1,35 | 1,38 | -5,17% | - |
| 21.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | 299,00 |
| 20.10.2025 | 1,31 | 1,45 | 1,31 | 1,43 | 5,93% | - |
| 17.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 700,00 |
| 16.10.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -0,74% | - |
| 15.10.2025 | 1,36 | 1,41 | 1,36 | 1,36 | -2,51% | - |
| 10.10.2025 | 1,50 | 1,50 | 1,38 | 1,40 | -7,92% | - |
| 08.10.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 0,33% | - |
| 07.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 9,00 |
| 06.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,50% | 4.250,00 |
| 03.10.2025 | 1,45 | 1,64 | 1,45 | 1,62 | 14,54% | - |
| 01.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -10,76% | 9,00 |
| 29.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 7,48% | 16,00 |
| 25.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,97% | 680,00 |
| 24.09.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -5,31% | - |
| 23.09.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 8,11% | - |
| 22.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,72% | 1.310,00 |
| 19.09.2025 | 1,36 | 1,46 | 1,34 | 1,46 | 8,58% | - |
| 18.09.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 0,00% | - |
| 17.09.2025 | 1,34 | 1,38 | 1,32 | 1,34 | 0,37% | - |
| 16.09.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -8,56% | - |
| 15.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | 200,00 |
| 12.09.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 09.09.2025 | 1,45 | 1,54 | 1,40 | 1,45 | -1,37% | - |
| 08.09.2025 | 1,49 | 1,52 | 1,42 | 1,47 | -1,68% | - |
| 05.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | 250,00 |
| 04.09.2025 | 1,43 | 1,51 | 1,38 | 1,50 | -6,56% | - |
| 03.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 7,02% | 10,00 |
| 02.09.2025 | 1,46 | 1,59 | 1,40 | 1,50 | 2,05% | - |
| 01.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 29.08.2025 | 1,51 | 1,55 | 1,46 | 1,47 | -10,12% | - |
| 28.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | 200,00 |
| 27.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 10,56% | 63,00 |
| 26.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,73% | 19,00 |
| 25.08.2025 | 1,45 | 1,55 | 1,39 | 1,45 | 0,35% | - |
| 22.08.2025 | 1,32 | 1,48 | 1,31 | 1,44 | 8,68% | - |
| 21.08.2025 | 1,30 | 1,33 | 1,28 | 1,33 | 1,15% | - |
| 20.08.2025 | 1,31 | 1,34 | 1,27 | 1,31 | 0,77% | - |
| 19.08.2025 | 1,37 | 1,40 | 1,30 | 1,30 | -5,45% | - |
| 18.08.2025 | 1,33 | 1,42 | 1,33 | 1,38 | 3,00% | - |
| 15.08.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 2,69% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 10,00 |
| 13.08.2025 | 1,36 | 1,40 | 1,31 | 1,31 | -4,03% | - |
| 12.08.2025 | 1,34 | 1,38 | 1,33 | 1,37 | 0,37% | - |
| 11.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | 28,00 |
| 08.08.2025 | 1,40 | 1,44 | 1,34 | 1,34 | -3,61% | - |
| 07.08.2025 | 1,44 | 1,55 | 1,37 | 1,39 | 1,09% | - |
| 06.08.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -7,43% | 775,00 |
| 05.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 98,00 |
| 04.08.2025 | 1,45 | 1,50 | 1,38 | 1,43 | -15,88% | - |
| 01.08.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,86% | 14.429,00 |
| 31.07.2025 | 1,61 | 1,76 | 1,61 | 1,75 | -38,81% | 2.145,00 |
| 30.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 6,72% | 14,00 |
| 29.07.2025 | 2,68 | 2,78 | 2,63 | 2,68 | 0,37% | - |
| 28.07.2025 | 2,87 | 2,93 | 2,64 | 2,67 | -6,32% | - |
| 25.07.2025 | 2,83 | 2,90 | 2,74 | 2,85 | 0,71% | - |
| 24.07.2025 | 3,22 | 3,33 | 2,83 | 2,83 | -11,84% | - |
| 23.07.2025 | 2,77 | 3,29 | 2,76 | 3,21 | 15,47% | - |
| 22.07.2025 | 2,72 | 2,97 | 2,68 | 2,78 | 2,21% | - |
| 21.07.2025 | 2,72 | 2,87 | 2,56 | 2,72 | -0,37% | - |
| 18.07.2025 | 2,66 | 2,85 | 2,61 | 2,73 | 5,00% | - |
| 17.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 7,00 |
| 16.07.2025 | 2,31 | 2,57 | 2,24 | 2,50 | 5,04% | - |
| 15.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,03% | 40,00 |