1,705€
-10,73%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,79 | 1,85 | 1,76 | 1,76 | -8,12% | - |
| 08.09.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -0,26% | - |
| 04.09.2026 | 1,95 | 1,97 | 1,88 | 1,92 | -0,26% | - |
| 03.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,71% | 140,00 |
| 02.09.2026 | 1,93 | 2,09 | 1,93 | 2,02 | 1,00% | - |
| 01.09.2026 | 2,05 | 2,08 | 1,97 | 2,00 | -6,78% | - |
| 28.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 40,00 |
| 27.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 50,00 |
| 26.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 11,22% | 50,00 |
| 21.08.2026 | 1,97 | 2,01 | 1,92 | 1,96 | -0,25% | - |
| 20.08.2026 | 1,99 | 2,04 | 1,96 | 1,97 | 0,00% | - |
| 19.08.2026 | 1,95 | 2,00 | 1,92 | 1,97 | -2,24% | - |
| 18.08.2026 | 1,91 | 2,05 | 1,90 | 2,01 | 6,91% | - |
| 17.08.2026 | 2,10 | 2,13 | 1,87 | 1,88 | -8,74% | - |
| 14.08.2026 | 1,87 | 2,06 | 1,82 | 2,06 | 3,52% | - |
| 13.08.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 12.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -4,88% | 300,00 |
| 11.08.2026 | 1,98 | 2,10 | 1,96 | 2,05 | 0,99% | - |
| 10.08.2026 | 1,77 | 2,05 | 1,76 | 2,03 | 13,09% | - |
| 07.08.2026 | 1,79 | 1,81 | 1,75 | 1,80 | -4,52% | - |
| 06.08.2026 | 1,71 | 1,92 | 1,65 | 1,88 | 14,63% | - |
| 05.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | 2.000,00 |
| 04.08.2026 | 1,80 | 1,80 | 1,70 | 1,72 | -1,99% | 1.780,00 |
| 03.08.2026 | 1,43 | 1,81 | 1,42 | 1,76 | 12,50% | - |
| 31.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 33,33% | 3.000,00 |
| 30.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 6,36% | 3,00 |
| 29.07.2026 | 1,09 | 1,14 | 1,09 | 1,10 | -0,90% | - |
| 28.07.2026 | 1,07 | 1,15 | 1,06 | 1,11 | 4,72% | - |
| 27.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | 400,00 |
| 24.07.2026 | 1,07 | 1,09 | 1,05 | 1,06 | -3,21% | - |
| 22.07.2026 | 1,11 | 1,13 | 1,09 | 1,09 | -9,17% | - |
| 20.07.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -4,00% | - |
| 17.07.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -1,57% | - |
| 16.07.2026 | 1,26 | 1,35 | 1,23 | 1,27 | 0,00% | - |
| 15.07.2026 | 1,30 | 1,32 | 1,27 | 1,27 | 2,01% | - |
| 14.07.2026 | 1,29 | 1,29 | 1,23 | 1,25 | -3,86% | - |
| 13.07.2026 | 1,34 | 1,40 | 1,29 | 1,30 | 0,78% | - |
| 10.07.2026 | 1,28 | 1,30 | 1,25 | 1,29 | 1,18% | - |
| 09.07.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -4,51% | - |
| 08.07.2026 | 1,34 | 1,34 | 1,27 | 1,33 | -1,48% | - |
| 07.07.2026 | 1,28 | 1,35 | 1,27 | 1,35 | 3,05% | - |
| 06.07.2026 | 1,24 | 1,33 | 1,22 | 1,31 | 2,34% | - |
| 02.07.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 12,78% | - |
| 01.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 30.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | 300,00 |
| 29.06.2026 | 1,11 | 1,16 | 1,11 | 1,13 | -3,43% | - |
| 26.06.2026 | 1,09 | 1,17 | 1,09 | 1,17 | -2,10% | - |
| 25.06.2026 | 1,25 | 1,25 | 1,19 | 1,19 | -4,42% | - |
| 24.06.2026 | 1,14 | 1,25 | 1,13 | 1,25 | 14,75% | - |
| 23.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -2,69% | - |
| 19.06.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -1,33% | - |
| 18.06.2026 | 1,10 | 1,14 | 1,08 | 1,13 | 2,73% | - |
| 17.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 1.000,00 |
| 16.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | 5.628,00 |
| 15.06.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -6,50% | 4.957,00 |
| 12.06.2026 | 1,23 | 1,28 | 1,22 | 1,23 | -3,15% | - |
| 10.06.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -4,87% | - |
| 08.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,09% | - |
| 04.06.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 0,39% | - |
| 03.06.2026 | 1,39 | 1,39 | 1,28 | 1,29 | -5,15% | - |
| 01.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 5.530,00 |
| 29.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 1.311,00 |
| 28.05.2026 | 1,32 | 1,38 | 1,30 | 1,37 | 1,48% | - |
| 25.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 21.05.2026 | 1,33 | 1,34 | 1,26 | 1,34 | 10,74% | - |
| 20.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | 4.175,00 |
| 19.05.2026 | 1,12 | 1,17 | 1,11 | 1,17 | 5,88% | - |
| 18.05.2026 | 1,09 | 1,12 | 1,09 | 1,11 | -2,21% | - |
| 14.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | 613,00 |
| 13.05.2026 | 1,11 | 1,12 | 1,08 | 1,12 | 1,83% | - |
| 12.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,30% | - |
| 08.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | 4,00 |
| 07.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | 11,00 |
| 05.05.2026 | 1,14 | 1,16 | 1,08 | 1,10 | -6,41% | - |
| 04.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 10,90% | 3,00 |
| 30.04.2026 | 1,03 | 1,10 | 1,02 | 1,06 | -0,47% | - |
| 29.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 28.04.2026 | 1,09 | 1,12 | 1,04 | 1,05 | -2,34% | - |
| 27.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 500,00 |
| 24.04.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -0,92% | - |
| 23.04.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -6,84% | - |
| 22.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 1.271,00 |
| 21.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 20.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 3.060,00 |
| 17.04.2026 | 1,24 | 1,29 | 1,24 | 1,26 | -3,08% | - |
| 16.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 7,00% | - |
| 15.04.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 1,25% | - |
| 14.04.2026 | 1,23 | 1,29 | 1,17 | 1,20 | 0,84% | - |
| 13.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 1.687,00 |
| 10.04.2026 | 1,17 | 1,20 | 1,15 | 1,18 | 1,72% | - |
| 09.04.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 4,04% | 280,00 |
| 08.04.2026 | 1,14 | 1,18 | 1,11 | 1,12 | -3,46% | - |
| 07.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 4,52% | - |
| 02.04.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -2,21% | - |
| 01.04.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 1,80% | - |
| 31.03.2026 | 1,04 | 1,17 | 1,03 | 1,11 | 12,12% | - |
| 30.03.2026 | 1,02 | 1,04 | 0,99 | 0,99 | -4,81% | - |
| 27.03.2026 | 1,02 | 1,04 | 1,02 | 1,04 | -6,73% | 1.050,00 |
| 26.03.2026 | 1,11 | 1,16 | 1,07 | 1,12 | -3,04% | - |
| 25.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -1,71% | 2.116,00 |