6,550$
1,71%
Echtzeit-Aktienkurs Pulmatrix Inc.
Bid:
Ask:
Aktienkurse zur Pulmatrix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,75 | 7,19 | 6,46 | 6,81 | 5,75% | 32.123,00 |
| 22.05.2025 | 6,29 | 6,54 | 6,26 | 6,44 | 5,06% | 12.454,00 |
| 21.05.2025 | 6,57 | 6,57 | 6,10 | 6,13 | -4,81% | 8.200,00 |
| 20.05.2025 | 6,66 | 6,66 | 6,44 | 6,44 | -0,92% | 4.515,00 |
| 19.05.2025 | 6,36 | 6,59 | 6,19 | 6,50 | 0,31% | 7.308,00 |
| 16.05.2025 | 6,88 | 6,88 | 6,48 | 6,48 | -0,63% | 8.106,00 |
| 15.05.2025 | 6,55 | 6,65 | 6,30 | 6,52 | 6,55% | 16.362,00 |
| 14.05.2025 | 6,38 | 6,57 | 6,12 | 6,12 | -4,38% | 9.973,00 |
| 13.05.2025 | 6,22 | 6,50 | 6,22 | 6,40 | 2,56% | 9.038,00 |
| 12.05.2025 | 6,31 | 6,68 | 5,98 | 6,24 | 0,65% | 21.198,00 |
| 09.05.2025 | 6,25 | 6,25 | 6,05 | 6,20 | 1,81% | 5.392,00 |
| 08.05.2025 | 6,13 | 6,22 | 5,88 | 6,09 | -3,18% | 12.309,00 |
| 07.05.2025 | 6,43 | 6,85 | 6,12 | 6,29 | 0,75% | 10.454,00 |
| 06.05.2025 | 6,40 | 6,40 | 6,21 | 6,24 | -2,60% | 3.641,00 |
| 05.05.2025 | 6,38 | 6,41 | 6,23 | 6,41 | 0,47% | 8.581,00 |
| 02.05.2025 | 6,52 | 6,52 | 6,32 | 6,38 | -2,21% | 6.778,00 |
| 01.05.2025 | 6,49 | 6,80 | 6,49 | 6,52 | -2,33% | 8.960,00 |
| 30.04.2025 | 6,65 | 6,68 | 6,35 | 6,68 | 6,03% | 4.169,00 |
| 29.04.2025 | 6,31 | 6,54 | 6,30 | 6,30 | -3,14% | 3.073,00 |
| 28.04.2025 | 6,70 | 6,70 | 6,36 | 6,50 | -3,07% | 8.755,00 |
| 25.04.2025 | 6,74 | 6,84 | 6,60 | 6,71 | -0,89% | 8.398,00 |
| 24.04.2025 | 6,40 | 6,78 | 6,40 | 6,77 | 7,29% | 12.444,00 |
| 23.04.2025 | 6,56 | 6,75 | 6,31 | 6,31 | 0,00% | 8.775,00 |
| 22.04.2025 | 6,29 | 6,40 | 6,27 | 6,31 | 2,44% | 6.495,00 |
| 21.04.2025 | 6,35 | 6,52 | 6,09 | 6,16 | -2,44% | 13.501,00 |
| 17.04.2025 | 5,60 | 6,50 | 5,60 | 6,31 | 14,49% | 12.481,00 |
| 16.04.2025 | 5,40 | 5,65 | 5,40 | 5,52 | 2,13% | 3.972,00 |
| 15.04.2025 | 5,50 | 5,60 | 5,31 | 5,40 | 0,19% | 11.923,00 |
| 14.04.2025 | 5,56 | 5,56 | 5,36 | 5,39 | -0,19% | 4.635,00 |
| 11.04.2025 | 5,52 | 5,64 | 5,36 | 5,40 | -1,64% | 11.306,00 |
| 10.04.2025 | 5,51 | 5,74 | 5,39 | 5,49 | -3,00% | 11.441,00 |
| 09.04.2025 | 5,31 | 5,72 | 5,21 | 5,66 | 3,47% | 31.771,00 |
| 08.04.2025 | 5,76 | 6,07 | 5,29 | 5,47 | -0,91% | 16.172,00 |
| 07.04.2025 | 5,25 | 5,73 | 5,12 | 5,52 | 2,22% | 31.324,00 |
| 04.04.2025 | 6,00 | 6,00 | 5,25 | 5,40 | -9,40% | 36.850,00 |
| 03.04.2025 | 6,07 | 6,07 | 5,61 | 5,96 | -1,65% | 17.210,00 |
| 02.04.2025 | 6,19 | 6,35 | 5,95 | 6,06 | -1,22% | 18.945,00 |
| 01.04.2025 | 6,60 | 6,69 | 6,00 | 6,14 | -7,88% | 41.895,00 |
| 31.03.2025 | 7,00 | 7,00 | 6,61 | 6,66 | -7,37% | 25.816,00 |
| 28.03.2025 | 7,12 | 7,33 | 7,01 | 7,19 | -0,42% | 15.075,00 |
| 27.03.2025 | 6,75 | 7,30 | 6,73 | 7,22 | 7,28% | 15.016,00 |
| 26.03.2025 | 6,99 | 7,13 | 6,73 | 6,73 | -2,18% | 21.377,00 |
| 25.03.2025 | 7,12 | 7,33 | 6,81 | 6,88 | -3,91% | 27.679,00 |
| 24.03.2025 | 7,47 | 7,47 | 7,01 | 7,16 | -4,15% | 21.463,00 |
| 21.03.2025 | 7,61 | 7,61 | 7,26 | 7,47 | -1,71% | 9.860,00 |
| 20.03.2025 | 7,77 | 7,80 | 7,49 | 7,60 | -1,55% | 7.063,00 |
| 19.03.2025 | 7,16 | 8,11 | 7,16 | 7,72 | 4,32% | 19.132,00 |
| 18.03.2025 | 8,02 | 8,06 | 7,40 | 7,40 | -11,80% | 35.791,00 |
| 17.03.2025 | 8,50 | 8,70 | 8,01 | 8,39 | -0,83% | 11.243,00 |
| 14.03.2025 | 8,34 | 8,70 | 8,20 | 8,46 | 3,55% | 16.408,00 |
| 13.03.2025 | 7,89 | 8,44 | 7,89 | 8,17 | 0,74% | 7.387,00 |
| 12.03.2025 | 7,49 | 8,14 | 7,39 | 8,11 | 10,34% | 25.999,00 |
| 11.03.2025 | 6,94 | 7,35 | 6,94 | 7,35 | 9,21% | 12.948,00 |
| 10.03.2025 | 7,10 | 7,23 | 6,43 | 6,73 | -6,01% | 57.801,00 |
| 07.03.2025 | 7,14 | 7,68 | 7,14 | 7,16 | -1,36% | 16.700,00 |
| 06.03.2025 | 7,63 | 7,63 | 7,15 | 7,26 | -4,86% | 24.898,00 |
| 05.03.2025 | 7,30 | 7,66 | 7,21 | 7,63 | 8,23% | 12.814,00 |
| 04.03.2025 | 7,80 | 7,80 | 6,82 | 7,05 | -9,50% | 55.831,00 |
| 03.03.2025 | 8,20 | 8,40 | 7,73 | 7,79 | -3,59% | 22.692,00 |
| 28.02.2025 | 7,70 | 8,18 | 7,70 | 8,08 | 4,66% | 15.733,00 |
| 27.02.2025 | 8,00 | 8,05 | 7,72 | 7,72 | -5,16% | 19.532,00 |
| 26.02.2025 | 8,43 | 8,75 | 7,85 | 8,14 | -2,05% | 34.518,00 |
| 25.02.2025 | 8,00 | 8,40 | 8,00 | 8,31 | 6,13% | 36.436,00 |
| 24.02.2025 | 8,99 | 9,47 | 7,60 | 7,83 | -12,22% | 101.969,00 |
| 21.02.2025 | 9,17 | 9,36 | 8,81 | 8,92 | -1,00% | 20.559,00 |
| 20.02.2025 | 9,51 | 9,59 | 8,80 | 9,01 | -4,05% | 43.026,00 |
| 19.02.2025 | 10,10 | 10,35 | 9,25 | 9,39 | -6,29% | 57.937,00 |
| 18.02.2025 | 8,01 | 10,40 | 8,01 | 10,02 | 29,62% | 248.065,00 |
| 14.02.2025 | 7,55 | 7,83 | 7,46 | 7,73 | 3,20% | 24.232,00 |
| 13.02.2025 | 7,44 | 7,52 | 7,29 | 7,49 | 2,32% | 10.595,00 |
| 12.02.2025 | 7,50 | 7,50 | 7,29 | 7,32 | -2,27% | 7.922,00 |
| 11.02.2025 | 7,57 | 7,88 | 7,46 | 7,49 | -1,19% | 5.569,00 |
| 10.02.2025 | 7,25 | 7,58 | 7,25 | 7,58 | 4,70% | 12.095,00 |
| 07.02.2025 | 7,58 | 7,58 | 7,20 | 7,24 | -4,49% | 11.061,00 |
| 06.02.2025 | 7,45 | 7,68 | 7,45 | 7,58 | 2,57% | 7.055,00 |
| 05.02.2025 | 7,29 | 7,45 | 7,16 | 7,39 | 5,12% | 9.034,00 |
| 04.02.2025 | 7,50 | 7,50 | 7,02 | 7,03 | -6,27% | 16.355,00 |
| 03.02.2025 | 7,53 | 7,66 | 7,20 | 7,50 | -2,60% | 34.359,00 |
| 31.01.2025 | 7,81 | 7,87 | 7,52 | 7,70 | 0,39% | 23.709,00 |
| 30.01.2025 | 7,90 | 8,14 | 7,67 | 7,67 | -2,91% | 44.349,00 |
| 29.01.2025 | 7,00 | 7,92 | 7,00 | 7,90 | 12,86% | 48.560,00 |
| 28.01.2025 | 7,19 | 7,20 | 6,84 | 7,00 | 0,43% | 24.646,00 |
| 27.01.2025 | 7,11 | 7,27 | 6,88 | 6,97 | -4,26% | 38.418,00 |
| 24.01.2025 | 6,94 | 7,34 | 6,86 | 7,28 | 5,66% | 41.315,00 |
| 23.01.2025 | 6,20 | 6,98 | 6,15 | 6,89 | 12,77% | 38.967,00 |
| 22.01.2025 | 6,00 | 6,24 | 6,00 | 6,11 | 2,17% | 8.022,00 |
| 21.01.2025 | 6,20 | 6,20 | 5,95 | 5,98 | -2,13% | 19.424,00 |
| 17.01.2025 | 6,20 | 6,30 | 6,11 | 6,11 | -0,49% | 16.786,00 |
| 16.01.2025 | 5,98 | 6,14 | 5,95 | 6,14 | 3,37% | 10.631,00 |
| 15.01.2025 | 6,00 | 6,05 | 5,90 | 5,94 | 0,68% | 13.524,00 |
| 14.01.2025 | 6,00 | 6,12 | 5,90 | 5,90 | -1,50% | 26.235,00 |
| 13.01.2025 | 5,99 | 6,12 | 5,92 | 5,99 | -0,33% | 25.574,00 |
| 10.01.2025 | 6,04 | 6,14 | 5,90 | 6,01 | 0,33% | 51.285,00 |
| 08.01.2025 | 6,24 | 6,48 | 5,85 | 5,99 | -4,31% | 53.278,00 |
| 07.01.2025 | 6,50 | 6,72 | 6,22 | 6,26 | -0,48% | 23.368,00 |
| 06.01.2025 | 7,16 | 7,16 | 6,11 | 6,29 | -12,64% | 93.741,00 |
| 03.01.2025 | 7,78 | 8,04 | 6,98 | 7,20 | -5,88% | 108.096,00 |
| 02.01.2025 | 6,96 | 7,66 | 6,93 | 7,65 | 9,60% | 76.504,00 |
| 31.12.2024 | 6,86 | 6,98 | 6,66 | 6,98 | 1,75% | 31.102,00 |
| 30.12.2024 | 6,53 | 6,86 | 6,20 | 6,86 | 7,19% | 59.299,00 |