2,710€
2,65%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | 200,00 |
| 11.11.2026 | 2,60 | 2,64 | 2,60 | 2,64 | 4,35% | 2.761,00 |
| 10.11.2026 | 2,48 | 2,58 | 2,42 | 2,53 | 2,43% | - |
| 09.11.2026 | 2,28 | 2,56 | 2,26 | 2,47 | 5,56% | - |
| 06.11.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | 500,00 |
| 05.11.2026 | 2,49 | 2,56 | 2,22 | 2,26 | -8,13% | - |
| 04.11.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,80% | 200,00 |
| 03.11.2026 | 2,30 | 2,47 | 2,30 | 2,37 | -10,90% | - |
| 02.11.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 500,00 |
| 30.10.2026 | 2,70 | 2,89 | 2,58 | 2,68 | 21,82% | - |
| 29.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 499,00 |
| 28.10.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 11,72% | 1.000,00 |
| 27.10.2026 | 1,73 | 2,07 | 1,72 | 2,01 | 16,23% | - |
| 26.10.2026 | 1,64 | 1,76 | 1,61 | 1,73 | 2,68% | - |
| 23.10.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 4,35% | - |
| 22.10.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 3,54% | - |
| 20.10.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -5,47% | - |
| 15.10.2026 | 1,30 | 1,68 | 1,30 | 1,65 | 3,79% | - |
| 14.10.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -3,35% | - |
| 12.10.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 3.000,00 |
| 09.10.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,83% | - |
| 07.10.2026 | 1,59 | 1,71 | 1,57 | 1,70 | 0,59% | - |
| 06.10.2026 | 1,68 | 1,72 | 1,68 | 1,69 | 3,37% | - |
| 05.10.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -3,83% | - |
| 01.10.2026 | 1,71 | 1,71 | 1,67 | 1,70 | -2,02% | - |
| 30.09.2026 | 1,74 | 1,75 | 1,71 | 1,73 | 2,06% | - |
| 28.09.2026 | 1,66 | 1,70 | 1,64 | 1,70 | -2,59% | - |
| 24.09.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | 200,00 |
| 23.09.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 3,15% | - |
| 21.09.2026 | 1,82 | 1,87 | 1,69 | 1,75 | -1,97% | - |
| 18.09.2026 | 1,74 | 1,79 | 1,73 | 1,78 | 2,89% | - |
| 17.09.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 3,28% | - |
| 16.09.2026 | 1,66 | 1,68 | 1,63 | 1,68 | 4,69% | - |
| 10.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -8,83% | 200,00 |
| 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 |