1,365€
-2,15%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,36 | 1,41 | 1,36 | 1,38 | -1,08% | - |
| 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 |
| 14.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | 3.300,00 |
| 11.07.2025 | 2,27 | 2,48 | 2,22 | 2,48 | 8,77% | - |
| 10.07.2025 | 2,31 | 2,40 | 2,26 | 2,28 | -1,72% | - |
| 09.07.2025 | 2,33 | 2,41 | 2,24 | 2,32 | -0,85% | - |
| 08.07.2025 | 2,25 | 2,44 | 2,25 | 2,34 | -2,50% | - |
| 07.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | 14,00 |
| 03.07.2025 | 2,31 | 2,44 | 2,31 | 2,37 | 1,28% | - |
| 02.07.2025 | 2,29 | 2,38 | 2,27 | 2,34 | 5,41% | - |
| 01.07.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -3,48% | 40,00 |
| 30.06.2025 | 2,36 | 2,36 | 2,30 | 2,30 | 3,60% | 3.420,00 |
| 27.06.2025 | 2,22 | 2,28 | 2,18 | 2,22 | 3,74% | - |
| 26.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | 180,00 |
| 25.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 180,00 |
| 24.06.2025 | 2,24 | 2,40 | 2,20 | 2,34 | 5,41% | - |
| 23.06.2025 | 2,27 | 2,29 | 2,18 | 2,22 | -2,63% | - |
| 20.06.2025 | 2,38 | 2,45 | 2,27 | 2,28 | -3,80% | - |
| 19.06.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -1,25% | - |
| 18.06.2025 | 2,36 | 2,46 | 2,29 | 2,40 | 1,69% | - |
| 17.06.2025 | 2,57 | 2,58 | 2,36 | 2,36 | -8,53% | - |
| 16.06.2025 | 2,64 | 2,64 | 2,54 | 2,58 | -1,53% | - |
| 13.06.2025 | 2,68 | 2,69 | 2,60 | 2,62 | -3,68% | - |
| 12.06.2025 | 2,81 | 2,88 | 2,70 | 2,72 | -5,23% | - |
| 11.06.2025 | 2,97 | 3,07 | 2,85 | 2,87 | -4,33% | - |
| 10.06.2025 | 2,98 | 3,08 | 2,90 | 3,00 | 1,35% | - |
| 09.06.2025 | 2,77 | 3,01 | 2,75 | 2,96 | 6,86% | - |
| 06.06.2025 | 2,60 | 3,10 | 2,60 | 2,77 | 6,54% | - |
| 05.06.2025 | 2,70 | 2,71 | 2,60 | 2,60 | -3,70% | - |
| 04.06.2025 | 2,80 | 2,90 | 2,67 | 2,70 | -2,88% | - |
| 03.06.2025 | 2,73 | 2,89 | 2,62 | 2,78 | 1,09% | - |
| 02.06.2025 | 2,96 | 2,97 | 2,66 | 2,75 | -8,64% | - |
| 30.05.2025 | 2,83 | 3,07 | 2,75 | 3,01 | 6,74% | - |
| 29.05.2025 | 2,68 | 2,84 | 2,60 | 2,82 | 7,63% | - |
| 28.05.2025 | 2,72 | 2,78 | 2,51 | 2,62 | -3,68% | - |
| 27.05.2025 | 2,78 | 2,85 | 2,67 | 2,72 | -1,45% | - |
| 26.05.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 0,36% | - |
| 23.05.2025 | 2,74 | 2,79 | 2,63 | 2,75 | -0,72% | - |
| 22.05.2025 | 2,77 | 2,88 | 2,72 | 2,77 | -1,07% | - |
| 21.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | 200,00 |
| 20.05.2025 | 2,95 | 3,05 | 2,85 | 2,96 | -3,27% | - |
| 19.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,97% | 715,00 |
| 16.05.2025 | 3,04 | 3,11 | 2,92 | 3,09 | 0,98% | - |