1,088€
-0,91%
Echtzeit-Aktienkurs Pulmatrix Inc.
Bid:
Ask:
Aktienkurse zur Pulmatrix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,95% | - |
| 07.05.2026 | 1,16 | 1,16 | 1,09 | 1,13 | -1,48% | - |
| 06.05.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -2,47% | - |
| 05.05.2026 | 1,12 | 1,18 | 1,09 | 1,18 | 7,21% | - |
| 04.05.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -0,72% | - |
| 30.04.2026 | 1,06 | 1,14 | 1,06 | 1,10 | 3,56% | - |
| 29.04.2026 | 1,10 | 1,17 | 1,07 | 1,07 | -3,88% | - |
| 28.04.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -0,27% | - |
| 27.04.2026 | 1,15 | 1,18 | 1,07 | 1,11 | -4,22% | - |
| 24.04.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -3,09% | - |
| 23.04.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 1,44% | - |
| 22.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 21.04.2026 | 1,14 | 1,23 | 1,09 | 1,19 | 3,58% | - |
| 20.04.2026 | 1,06 | 1,16 | 1,05 | 1,15 | 8,02% | - |
| 17.04.2026 | 1,06 | 1,08 | 1,01 | 1,06 | 0,28% | - |
| 16.04.2026 | 1,06 | 1,10 | 1,05 | 1,06 | -4,43% | - |
| 15.04.2026 | 1,05 | 1,12 | 1,05 | 1,11 | 4,73% | - |
| 14.04.2026 | 1,03 | 1,13 | 1,03 | 1,06 | 1,83% | - |
| 13.04.2026 | 1,02 | 1,12 | 0,98 | 1,04 | 3,08% | - |
| 10.04.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -5,63% | - |
| 09.04.2026 | 1,02 | 1,10 | 1,01 | 1,07 | 3,19% | - |
| 08.04.2026 | 1,10 | 1,16 | 1,01 | 1,03 | -5,23% | - |
| 07.04.2026 | 1,15 | 1,21 | 1,09 | 1,09 | -5,46% | - |
| 02.04.2026 | 1,13 | 1,19 | 1,13 | 1,15 | -0,69% | - |
| 01.04.2026 | 1,12 | 1,35 | 1,12 | 1,16 | 3,57% | - |
| 31.03.2026 | 1,08 | 1,17 | 1,06 | 1,12 | 2,47% | - |
| 30.03.2026 | 1,18 | 1,20 | 1,07 | 1,09 | -9,66% | - |
| 27.03.2026 | 1,31 | 1,35 | 1,15 | 1,21 | -7,56% | - |
| 26.03.2026 | 1,84 | 1,86 | 1,28 | 1,31 | -26,40% | - |
| 25.03.2026 | 1,86 | 1,88 | 1,78 | 1,78 | -4,35% | - |
| 24.03.2026 | 1,92 | 1,97 | 1,84 | 1,86 | -3,17% | - |
| 23.03.2026 | 2,10 | 2,13 | 1,89 | 1,92 | -8,48% | - |
| 20.03.2026 | 1,82 | 2,14 | 1,82 | 2,10 | 12,66% | - |
| 19.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -0,16% | - |
| 18.03.2026 | 1,87 | 1,89 | 1,83 | 1,87 | 0,11% | - |
| 17.03.2026 | 1,87 | 1,92 | 1,85 | 1,87 | -0,16% | - |
| 16.03.2026 | 1,85 | 1,91 | 1,81 | 1,87 | 1,47% | - |
| 13.03.2026 | 1,90 | 1,91 | 1,81 | 1,84 | -2,80% | - |
| 12.03.2026 | 1,91 | 1,93 | 1,84 | 1,89 | -1,25% | 7.875,00 |
| 11.03.2026 | 1,90 | 1,95 | 1,85 | 1,92 | 0,95% | - |
| 10.03.2026 | 1,77 | 1,93 | 1,77 | 1,90 | 6,68% | - |
| 09.03.2026 | 1,73 | 1,80 | 1,73 | 1,78 | 1,48% | - |
| 06.03.2026 | 1,85 | 1,90 | 1,75 | 1,76 | -5,49% | - |
| 05.03.2026 | 1,86 | 1,88 | 1,74 | 1,86 | 0,32% | - |
| 04.03.2026 | 1,78 | 1,90 | 1,77 | 1,85 | 3,18% | - |
| 03.03.2026 | 1,61 | 1,84 | 1,50 | 1,79 | 10,06% | 2.205,00 |
| 02.03.2026 | 2,52 | 2,53 | 1,59 | 1,63 | -36,82% | - |
| 27.02.2026 | 2,45 | 2,69 | 2,44 | 2,58 | 0,78% | - |
| 26.02.2026 | 2,71 | 2,77 | 2,35 | 2,56 | -4,83% | - |
| 25.02.2026 | 2,82 | 2,87 | 2,66 | 2,69 | -3,24% | - |
| 24.02.2026 | 2,65 | 2,83 | 2,64 | 2,78 | 5,10% | - |
| 23.02.2026 | 2,39 | 2,72 | 2,39 | 2,65 | 10,30% | - |
| 20.02.2026 | 2,34 | 2,41 | 2,32 | 2,40 | 2,26% | - |
| 19.02.2026 | 2,22 | 2,39 | 2,18 | 2,35 | 6,20% | - |
| 18.02.2026 | 2,05 | 2,23 | 2,05 | 2,21 | 7,71% | - |
| 17.02.2026 | 2,05 | 2,17 | 1,93 | 2,05 | -0,24% | - |
| 16.02.2026 | 2,06 | 2,06 | 2,05 | 2,06 | 0,24% | - |
| 13.02.2026 | 2,07 | 2,14 | 2,05 | 2,05 | 3,22% | - |
| 12.02.2026 | 2,01 | 2,05 | 1,99 | 1,99 | -1,97% | - |
| 11.02.2026 | 2,06 | 2,08 | 2,01 | 2,03 | -1,41% | - |
| 10.02.2026 | 2,07 | 2,09 | 2,06 | 2,06 | -1,06% | - |
| 09.02.2026 | 2,10 | 2,10 | 2,02 | 2,08 | -2,63% | - |
| 06.02.2026 | 2,11 | 2,18 | 2,11 | 2,13 | 3,04% | - |
| 05.02.2026 | 2,18 | 2,19 | 2,07 | 2,07 | -5,26% | - |
| 04.02.2026 | 2,20 | 2,26 | 2,18 | 2,19 | 1,16% | - |
| 03.02.2026 | 2,20 | 2,23 | 2,16 | 2,16 | -1,82% | - |
| 02.02.2026 | 2,15 | 2,21 | 2,15 | 2,20 | 1,24% | - |
| 30.01.2026 | 2,18 | 2,26 | 2,12 | 2,17 | 0,37% | - |
| 29.01.2026 | 2,23 | 2,25 | 2,12 | 2,17 | -2,39% | - |
| 28.01.2026 | 2,18 | 2,30 | 2,17 | 2,22 | 2,45% | - |
| 27.01.2026 | 2,14 | 2,25 | 2,11 | 2,17 | -0,14% | - |
| 26.01.2026 | 2,24 | 2,31 | 2,11 | 2,17 | -1,00% | 140,00 |
| 23.01.2026 | 2,28 | 2,35 | 2,19 | 2,19 | -2,23% | - |
| 22.01.2026 | 2,25 | 2,38 | 2,23 | 2,24 | -2,40% | - |
| 21.01.2026 | 2,28 | 2,44 | 2,25 | 2,30 | 3,15% | - |
| 20.01.2026 | 2,23 | 2,28 | 2,19 | 2,23 | -0,58% | - |
| 19.01.2026 | 2,24 | 2,25 | 2,24 | 2,24 | -1,10% | - |
| 16.01.2026 | 2,18 | 2,27 | 2,14 | 2,26 | 2,96% | - |
| 15.01.2026 | 2,04 | 2,32 | 1,98 | 2,20 | 9,90% | - |
| 14.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,40% | - |
| 13.01.2026 | 2,01 | 2,07 | 1,97 | 2,01 | 0,10% | - |
| 12.01.2026 | 2,01 | 2,13 | 1,92 | 2,01 | 0,30% | - |
| 09.01.2026 | 2,02 | 2,08 | 2,00 | 2,00 | 0,10% | - |
| 08.01.2026 | 1,96 | 2,04 | 1,91 | 2,00 | 1,06% | - |
| 07.01.2026 | 1,97 | 2,01 | 1,93 | 1,98 | 2,49% | - |
| 06.01.2026 | 1,94 | 2,00 | 1,93 | 1,93 | -1,83% | - |
| 05.01.2026 | 1,94 | 2,01 | 1,93 | 1,97 | 2,93% | - |
| 02.01.2026 | 1,90 | 1,93 | 1,86 | 1,91 | 9,71% | - |
| 30.12.2025 | 1,87 | 1,87 | 1,74 | 1,74 | -8,47% | - |
| 29.12.2025 | 1,97 | 2,07 | 1,90 | 1,90 | -6,12% | - |
| 23.12.2025 | 2,11 | 2,11 | 2,02 | 2,03 | 8,52% | - |
| 22.12.2025 | 2,01 | 2,27 | 1,87 | 1,87 | -9,29% | - |
| 19.12.2025 | 3,23 | 3,23 | 2,01 | 2,06 | -37,53% | - |
| 18.12.2025 | 3,53 | 3,79 | 3,20 | 3,29 | -6,53% | - |
| 17.12.2025 | 3,58 | 3,78 | 3,46 | 3,52 | -4,84% | - |
| 16.12.2025 | 3,70 | 3,71 | 3,70 | 3,70 | -6,11% | - |
| 15.12.2025 | 3,94 | 4,23 | 3,87 | 3,94 | -3,07% | - |
| 12.12.2025 | 3,42 | 4,07 | 3,42 | 4,07 | 19,02% | - |
| 11.12.2025 | 3,45 | 3,66 | 3,38 | 3,42 | -7,95% | - |
| 10.12.2025 | 3,71 | 3,72 | 3,71 | 3,71 | 6,70% | - |