1,300$
-4,41%
Echtzeit-Aktienkurs Pulmatrix Inc.
Bid:
Ask:
Aktienkurse zur Pulmatrix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,33 | 1,34 | 1,28 | 1,30 | -4,41% | 11.309,00 |
| 06.05.2026 | 1,35 | 1,40 | 1,35 | 1,36 | 0,00% | 11.825,00 |
| 05.05.2026 | 1,29 | 1,37 | 1,29 | 1,36 | 3,82% | 34.364,00 |
| 04.05.2026 | 1,34 | 1,39 | 1,25 | 1,31 | 1,55% | 19.652,00 |
| 01.05.2026 | 1,27 | 1,32 | 1,26 | 1,29 | 2,38% | 4.178,00 |
| 30.04.2026 | 1,34 | 1,34 | 1,25 | 1,26 | 1,61% | 12.486,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -3,13% | 15.132,00 |
| 28.04.2026 | 1,32 | 1,36 | 1,28 | 1,28 | -3,76% | 40.344,00 |
| 27.04.2026 | 1,37 | 1,39 | 1,25 | 1,33 | -1,48% | 27.954,00 |
| 24.04.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -3,57% | 5.652,00 |
| 23.04.2026 | 1,38 | 1,42 | 1,35 | 1,40 | 0,00% | 31.841,00 |
| 22.04.2026 | 1,43 | 1,43 | 1,38 | 1,40 | 1,45% | 33.075,00 |
| 21.04.2026 | 1,39 | 1,46 | 1,27 | 1,38 | 2,60% | 177.491,00 |
| 20.04.2026 | 1,26 | 1,38 | 1,25 | 1,35 | 6,75% | 52.699,00 |
| 17.04.2026 | 1,24 | 1,29 | 1,20 | 1,26 | 0,80% | 67.044,00 |
| 16.04.2026 | 1,27 | 1,32 | 1,21 | 1,25 | 0,00% | 13.370,00 |
| 15.04.2026 | 1,23 | 1,34 | 1,23 | 1,25 | 0,40% | 28.793,00 |
| 14.04.2026 | 1,25 | 1,30 | 1,21 | 1,25 | 1,22% | 13.676,00 |
| 13.04.2026 | 1,20 | 1,28 | 1,16 | 1,23 | 2,50% | 17.211,00 |
| 10.04.2026 | 1,27 | 1,29 | 1,18 | 1,20 | -6,82% | 14.571,00 |
| 09.04.2026 | 1,27 | 1,30 | 1,22 | 1,29 | 8,22% | 23.539,00 |
| 08.04.2026 | 1,26 | 1,34 | 1,18 | 1,19 | -6,30% | 33.802,00 |
| 07.04.2026 | 1,32 | 1,40 | 1,25 | 1,27 | -3,79% | 22.587,00 |
| 06.04.2026 | 1,32 | 1,36 | 1,30 | 1,32 | 0,76% | 10.087,00 |
| 02.04.2026 | 1,35 | 1,39 | 1,28 | 1,31 | -0,76% | 25.190,00 |
| 01.04.2026 | 1,31 | 1,47 | 1,30 | 1,32 | 2,33% | 78.508,00 |
| 31.03.2026 | 1,21 | 1,38 | 1,21 | 1,29 | 4,88% | 23.586,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,20 | 1,23 | -9,56% | 53.145,00 |
| 27.03.2026 | 1,46 | 1,46 | 1,32 | 1,36 | -9,93% | 145.350,00 |
| 26.03.2026 | 1,56 | 1,66 | 1,41 | 1,51 | -28,77% | 808.240,00 |
| 25.03.2026 | 2,15 | 2,17 | 2,10 | 2,12 | -1,40% | 7.806,00 |
| 24.03.2026 | 2,28 | 2,28 | 2,11 | 2,15 | -4,87% | 11.955,00 |
| 23.03.2026 | 2,42 | 2,42 | 2,20 | 2,26 | -9,24% | 24.904,00 |
| 20.03.2026 | 2,11 | 2,49 | 2,10 | 2,49 | 15,81% | 83.004,00 |
| 19.03.2026 | 2,07 | 2,19 | 2,01 | 2,15 | 3,37% | 48.128,00 |
| 18.03.2026 | 2,10 | 2,16 | 2,08 | 2,08 | -1,42% | 3.786,00 |
| 17.03.2026 | 2,12 | 2,20 | 2,11 | 2,11 | -1,40% | 19.752,00 |
| 16.03.2026 | 2,08 | 2,21 | 2,06 | 2,14 | 1,42% | 19.460,00 |
| 13.03.2026 | 2,12 | 2,15 | 2,08 | 2,11 | -2,31% | 10.821,00 |
| 12.03.2026 | 2,16 | 2,23 | 2,15 | 2,16 | -2,26% | 9.648,00 |
| 11.03.2026 | 2,19 | 2,28 | 2,19 | 2,21 | -0,90% | 7.620,00 |
| 10.03.2026 | 2,05 | 2,25 | 2,05 | 2,23 | 8,78% | 41.647,00 |
| 09.03.2026 | 2,03 | 2,12 | 2,00 | 2,05 | 1,49% | 46.954,00 |
| 06.03.2026 | 2,15 | 2,20 | 2,02 | 2,02 | -5,61% | 50.991,00 |
| 05.03.2026 | 2,09 | 2,22 | 2,02 | 2,14 | -0,93% | 47.795,00 |
| 04.03.2026 | 2,11 | 2,23 | 2,10 | 2,16 | 4,35% | 44.162,00 |
| 03.03.2026 | 1,76 | 2,15 | 1,63 | 2,07 | 9,52% | 187.875,00 |
| 02.03.2026 | 2,14 | 2,33 | 1,85 | 1,89 | -36,79% | 397.694,00 |
| 27.02.2026 | 2,94 | 3,18 | 2,92 | 2,99 | 2,75% | 12.356,00 |
| 26.02.2026 | 3,20 | 3,21 | 2,77 | 2,91 | -9,35% | 44.633,00 |
| 25.02.2026 | 3,37 | 3,40 | 3,11 | 3,21 | -3,60% | 10.992,00 |
| 24.02.2026 | 3,16 | 3,33 | 3,10 | 3,33 | 6,73% | 17.795,00 |
| 23.02.2026 | 2,91 | 3,27 | 2,82 | 3,12 | 9,70% | 52.819,00 |
| 20.02.2026 | 2,70 | 2,84 | 2,70 | 2,84 | 3,80% | 4.485,00 |
| 19.02.2026 | 2,55 | 2,84 | 2,55 | 2,74 | 4,66% | 12.577,00 |
| 18.02.2026 | 2,58 | 2,63 | 2,53 | 2,62 | 8,18% | 36.247,00 |
| 17.02.2026 | 2,45 | 2,50 | 2,36 | 2,42 | -0,62% | 15.660,00 |
| 13.02.2026 | 2,47 | 2,53 | 2,44 | 2,44 | -1,02% | 8.540,00 |
| 12.02.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 3,36% | 1.074,00 |
| 11.02.2026 | 2,47 | 2,47 | 2,38 | 2,38 | -2,86% | 6.578,00 |
| 10.02.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -0,41% | 5.466,00 |
| 09.02.2026 | 2,48 | 2,48 | 2,41 | 2,46 | -0,81% | 7.964,00 |
| 06.02.2026 | 2,50 | 2,60 | 2,48 | 2,48 | -0,40% | 8.913,00 |
| 05.02.2026 | 2,58 | 2,58 | 2,49 | 2,49 | -3,08% | 8.762,00 |
| 04.02.2026 | 2,64 | 2,68 | 2,56 | 2,57 | -1,19% | 6.986,00 |
| 03.02.2026 | 2,63 | 2,63 | 2,56 | 2,60 | 0,39% | 13.593,00 |
| 02.02.2026 | 2,59 | 2,64 | 2,56 | 2,59 | 0,78% | 11.753,00 |
| 30.01.2026 | 2,59 | 2,67 | 2,55 | 2,57 | -1,91% | 6.488,00 |
| 29.01.2026 | 2,68 | 2,68 | 2,55 | 2,62 | -1,88% | 6.111,00 |
| 28.01.2026 | 2,57 | 2,80 | 2,53 | 2,67 | 2,46% | 12.090,00 |
| 27.01.2026 | 2,57 | 2,79 | 2,53 | 2,61 | 2,59% | 3.748,00 |
| 26.01.2026 | 2,67 | 2,67 | 2,47 | 2,54 | -4,45% | 11.384,00 |
| 23.01.2026 | 2,61 | 2,86 | 2,60 | 2,66 | -0,81% | 5.018,00 |
| 22.01.2026 | 2,67 | 2,73 | 2,61 | 2,68 | 1,90% | 8.543,00 |
| 21.01.2026 | 2,68 | 2,96 | 2,63 | 2,63 | -1,50% | 29.839,00 |
| 20.01.2026 | 2,60 | 2,67 | 2,50 | 2,67 | 1,71% | 5.686,00 |
| 16.01.2026 | 2,53 | 2,69 | 2,46 | 2,63 | 3,75% | 16.977,00 |
| 15.01.2026 | 2,35 | 2,70 | 2,35 | 2,53 | 6,75% | 32.064,00 |
| 14.01.2026 | 2,32 | 2,50 | 2,30 | 2,37 | 1,72% | 19.549,00 |
| 13.01.2026 | 2,35 | 2,38 | 2,29 | 2,33 | -0,85% | 7.538,00 |
| 12.01.2026 | 2,38 | 2,58 | 2,23 | 2,35 | -0,42% | 19.800,00 |
| 09.01.2026 | 2,36 | 2,40 | 2,36 | 2,36 | 0,43% | 12.637,00 |
| 08.01.2026 | 2,28 | 2,39 | 2,27 | 2,35 | 2,17% | 24.653,00 |
| 07.01.2026 | 2,29 | 2,35 | 2,28 | 2,30 | 0,00% | 9.891,00 |
| 06.01.2026 | 2,29 | 2,35 | 2,25 | 2,30 | 1,32% | 22.508,00 |
| 05.01.2026 | 2,27 | 2,36 | 2,25 | 2,27 | 0,44% | 14.559,00 |
| 02.01.2026 | 2,23 | 2,33 | 2,17 | 2,26 | 1,35% | 33.527,00 |
| 31.12.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 2,29% | 30.629,00 |
| 30.12.2025 | 2,23 | 2,30 | 2,15 | 2,18 | -1,80% | 35.603,00 |
| 29.12.2025 | 2,31 | 2,44 | 2,19 | 2,22 | -5,13% | 33.310,00 |
| 26.12.2025 | 2,28 | 2,38 | 2,25 | 2,34 | 2,18% | 22.234,00 |
| 24.12.2025 | 2,35 | 2,35 | 2,21 | 2,29 | -2,97% | 23.541,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,45% | 33.436,00 |
| 22.12.2025 | 2,35 | 2,66 | 2,22 | 2,47 | 4,22% | 118.717,00 |
| 19.12.2025 | 3,61 | 3,69 | 2,32 | 2,37 | -36,29% | 220.051,00 |
| 18.12.2025 | 4,11 | 4,11 | 3,71 | 3,72 | -8,15% | 17.120,00 |
| 17.12.2025 | 4,08 | 4,29 | 4,05 | 4,05 | -1,22% | 5.534,00 |
| 16.12.2025 | 4,34 | 4,34 | 4,10 | 4,10 | -5,75% | 7.451,00 |
| 15.12.2025 | 4,73 | 4,94 | 4,35 | 4,35 | -5,02% | 18.172,00 |
| 12.12.2025 | 4,05 | 4,80 | 4,05 | 4,58 | 15,66% | 35.621,00 |