2,160€
4,85%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,16 | 2,18 | 2,12 | 2,16 | 4,85% | - |
| 17.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 16.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 15.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 12.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 11.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 10.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 13,95% | - |
| 09.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 08.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -7,87% | - |
| 05.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 13,38% | - |
| 04.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,08% | - |
| 03.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 01.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 27.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 26.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 25.11.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 13,82% | 2.863,00 |
| 24.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 10,81% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 20.11.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -2,54% | 300,00 |
| 19.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 18.11.2025 | 1,12 | 1,20 | 1,12 | 1,20 | -6,25% | 5.016,00 |
| 17.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 14.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -9,66% | 300,00 |
| 13.11.2025 | 1,65 | 1,65 | 1,45 | 1,45 | -16,67% | 400,00 |
| 12.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 6,75% | - |
| 11.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 10.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 07.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,64% | - |
| 06.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 05.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 04.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -16,94% | - |
| 03.11.2025 | 1,69 | 1,83 | 1,69 | 1,83 | 4,57% | 7.738,00 |
| 31.10.2025 | 1,50 | 1,75 | 1,50 | 1,75 | 12,18% | 900,00 |
| 30.10.2025 | 1,60 | 1,60 | 1,54 | 1,56 | -11,86% | 480,00 |
| 29.10.2025 | 1,52 | 1,77 | 1,51 | 1,77 | 12,74% | 600,00 |
| 28.10.2025 | 1,70 | 2,28 | 1,57 | 1,57 | 9,79% | 1.300,00 |
| 27.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 6,72% | - |
| 24.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 22.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 21.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 8,59% | - |
| 20.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 17.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,80% | - |
| 16.10.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 6,02% | 2.502,00 |
| 15.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 14.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | - |
| 13.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | - |
| 10.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 08.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,84% | - |
| 06.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 8,45% | - |
| 03.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 02.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 30.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -9,93% | - |
| 29.09.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 5,59% | 2.488,00 |
| 26.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 25.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 24.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 23.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 8,57% | - |
| 22.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | - |
| 19.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 17.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 16.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -7,75% | - |
| 15.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 12.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,55% | - |
| 11.09.2025 | 1,38 | 1,39 | 1,34 | 1,38 | -3,17% | - |
| 10.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,79% | - |
| 09.09.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -5,10% | - |
| 08.09.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 0,00% | - |
| 05.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,76% | - |
| 04.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 02.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 3,55% | 200,00 |
| 01.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 29.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 28.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,70% | - |
| 27.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 7,19% | - |
| 26.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 25.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 8,53% | - |
| 22.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 21.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 20.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 19.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | 4.794,00 |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 15.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 14.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 13.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 12.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 11.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 08.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 06.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 04.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -21,47% | - |
| 01.08.2025 | 1,60 | 1,77 | 1,60 | 1,77 | -20,27% | 125,00 |