1,420€
3,65%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 1,20 | 1,20 | 1,16 | 1,17 | 3,54% | - |
| 23.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | 63,00 |
| 20.03.2026 | 1,20 | 1,22 | 1,18 | 1,18 | -4,84% | - |
| 19.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -12,37% | 500,00 |
| 18.03.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 17.03.2026 | 1,39 | 1,44 | 1,39 | 1,42 | -3,08% | - |
| 16.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -8,18% | 60,00 |
| 13.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,58% | 286,00 |
| 12.03.2026 | 1,61 | 1,61 | 1,48 | 1,54 | -0,97% | - |
| 11.03.2026 | 1,53 | 1,57 | 1,50 | 1,55 | 0,98% | - |
| 10.03.2026 | 1,54 | 1,58 | 1,51 | 1,54 | -2,85% | - |
| 09.03.2026 | 1,68 | 1,73 | 1,58 | 1,58 | -7,06% | 496,00 |
| 06.03.2026 | 1,47 | 1,84 | 1,47 | 1,70 | 19,72% | 2.504,00 |
| 05.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 15,92% | 1.000,00 |
| 04.03.2026 | 1,31 | 1,32 | 1,23 | 1,23 | -5,04% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 02.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | 900,00 |
| 27.02.2026 | 1,39 | 1,42 | 1,33 | 1,34 | 1,14% | - |
| 26.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | 3.000,00 |
| 25.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 8,59% | 7.527,00 |
| 24.02.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 0,39% | - |
| 23.02.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 5,37% | - |
| 20.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 19.02.2026 | 1,21 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 18.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | 3,00 |
| 17.02.2026 | 1,26 | 1,29 | 1,24 | 1,26 | 1,61% | - |
| 16.02.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 13.02.2026 | 1,20 | 1,28 | 1,19 | 1,24 | 0,81% | - |
| 12.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | 1.000,00 |
| 11.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | 100,00 |
| 10.02.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -1,93% | - |
| 09.02.2026 | 1,27 | 1,30 | 1,21 | 1,30 | 1,57% | - |
| 06.02.2026 | 1,22 | 1,28 | 1,22 | 1,28 | -2,67% | - |
| 05.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | 100,00 |
| 04.02.2026 | 1,31 | 1,34 | 1,31 | 1,34 | -3,25% | - |
| 03.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,77% | - |
| 02.02.2026 | 1,37 | 1,46 | 1,36 | 1,41 | 0,36% | - |
| 30.01.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -2,09% | - |
| 29.01.2026 | 1,48 | 1,48 | 1,41 | 1,44 | -2,71% | - |
| 28.01.2026 | 1,48 | 1,51 | 1,41 | 1,48 | -0,67% | - |
| 27.01.2026 | 1,52 | 1,52 | 1,47 | 1,49 | -2,30% | - |
| 26.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | 3.801,00 |
| 23.01.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -2,77% | - |
| 22.01.2026 | 1,60 | 1,67 | 1,57 | 1,63 | 2,20% | - |
| 21.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 5,65% | 250,00 |
| 20.01.2026 | 1,50 | 1,56 | 1,44 | 1,51 | 0,00% | - |
| 19.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,31% | - |
| 16.01.2026 | 1,55 | 1,59 | 1,53 | 1,53 | -3,17% | - |
| 15.01.2026 | 1,74 | 1,75 | 1,58 | 1,58 | -2,78% | - |
| 14.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,28% | 15,00 |
| 13.01.2026 | 1,71 | 1,71 | 1,66 | 1,68 | -1,18% | - |
| 12.01.2026 | 1,74 | 1,76 | 1,67 | 1,70 | -6,35% | - |
| 09.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | 1.000,00 |
| 08.01.2026 | 1,89 | 1,89 | 1,81 | 1,83 | -4,45% | - |
| 07.01.2026 | 1,99 | 2,02 | 1,90 | 1,91 | -3,78% | - |
| 06.01.2026 | 1,91 | 2,04 | 1,91 | 1,99 | 1,79% | - |
| 05.01.2026 | 1,98 | 1,99 | 1,88 | 1,95 | 0,00% | - |
| 02.01.2026 | 1,88 | 1,99 | 1,86 | 1,95 | 2,90% | - |
| 30.12.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 1,88% | - |
| 29.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 9,00 |
| 23.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -8,00% | 663,00 |