1,096€
-1,08%
Echtzeit-Aktienkurs Pulmatrix Inc.
Bid:
Ask:
Aktienkurse zur Pulmatrix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,12 | 1,18 | 1,09 | 1,17 | 4,46% | - |
| 04.05.2026 | 1,10 | 1,15 | 1,09 | 1,12 | 4,47% | - |
| 30.04.2026 | 1,06 | 1,15 | 1,06 | 1,07 | -1,29% | - |
| 29.04.2026 | 1,10 | 1,15 | 1,06 | 1,09 | -0,82% | - |
| 28.04.2026 | 1,14 | 1,16 | 1,09 | 1,10 | -3,44% | - |
| 27.04.2026 | 1,16 | 1,18 | 1,07 | 1,14 | -2,24% | - |
| 24.04.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -3,09% | - |
| 23.04.2026 | 1,22 | 1,22 | 1,17 | 1,20 | -1,64% | - |
| 22.04.2026 | 1,20 | 1,25 | 1,18 | 1,22 | 1,42% | - |
| 21.04.2026 | 1,14 | 1,23 | 1,12 | 1,20 | 5,35% | - |
| 20.04.2026 | 1,05 | 1,17 | 1,04 | 1,14 | 6,64% | - |
| 17.04.2026 | 1,06 | 1,08 | 1,01 | 1,07 | 0,75% | - |
| 16.04.2026 | 1,06 | 1,11 | 1,05 | 1,06 | -0,19% | - |
| 15.04.2026 | 1,06 | 1,12 | 1,05 | 1,06 | 0,76% | - |
| 14.04.2026 | 1,05 | 1,13 | 0,95 | 1,06 | 0,96% | - |
| 13.04.2026 | 1,04 | 1,10 | 0,98 | 1,05 | 0,38% | - |
| 10.04.2026 | 1,10 | 1,10 | 1,01 | 1,04 | -5,36% | - |
| 09.04.2026 | 1,03 | 1,10 | 1,01 | 1,10 | 7,00% | - |
| 08.04.2026 | 1,08 | 1,16 | 1,00 | 1,03 | -6,20% | - |
| 07.04.2026 | 1,15 | 1,22 | 1,09 | 1,10 | -4,11% | - |
| 02.04.2026 | 1,15 | 1,21 | 1,13 | 1,14 | -0,44% | - |
| 01.04.2026 | 1,13 | 1,33 | 1,11 | 1,15 | 1,32% | - |
| 31.03.2026 | 1,06 | 1,17 | 1,06 | 1,13 | 5,40% | - |
| 30.03.2026 | 1,18 | 1,20 | 1,07 | 1,08 | -11,60% | - |
| 27.03.2026 | 1,31 | 1,44 | 1,15 | 1,22 | -7,18% | - |
| 26.03.2026 | 1,87 | 1,87 | 1,23 | 1,31 | -29,91% | 3.960,00 |
| 25.03.2026 | 1,89 | 2,05 | 1,82 | 1,87 | -0,90% | - |
| 24.03.2026 | 1,95 | 2,04 | 1,85 | 1,89 | -1,82% | - |
| 23.03.2026 | 2,13 | 2,15 | 1,89 | 1,92 | -10,44% | 713,00 |
| 20.03.2026 | 1,78 | 2,16 | 1,78 | 2,15 | 20,57% | - |
| 19.03.2026 | 1,81 | 1,89 | 1,76 | 1,78 | -2,89% | - |
| 18.03.2026 | 1,86 | 1,89 | 1,81 | 1,83 | -1,24% | - |
| 17.03.2026 | 1,85 | 1,92 | 1,84 | 1,86 | 0,65% | - |
| 16.03.2026 | 1,82 | 1,91 | 1,80 | 1,84 | 1,21% | 12,00 |
| 13.03.2026 | 1,90 | 1,91 | 1,82 | 1,82 | -4,01% | - |
| 12.03.2026 | 1,93 | 1,94 | 1,84 | 1,90 | -1,66% | - |
| 11.03.2026 | 1,92 | 2,20 | 1,85 | 1,93 | 0,00% | 1.400,00 |
| 10.03.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 9,54% | - |
| 09.03.2026 | 1,75 | 1,83 | 1,73 | 1,76 | 1,21% | - |
| 06.03.2026 | 1,87 | 1,89 | 1,74 | 1,74 | -6,95% | - |
| 05.03.2026 | 1,85 | 1,88 | 1,74 | 1,87 | 1,14% | 1.060,00 |
| 04.03.2026 | 1,78 | 1,96 | 1,77 | 1,85 | 3,70% | - |
| 03.03.2026 | 1,62 | 1,84 | 1,40 | 1,78 | 10,33% | 26.000,00 |
| 02.03.2026 | 2,56 | 2,59 | 1,59 | 1,62 | -37,41% | - |
| 27.02.2026 | 2,48 | 2,68 | 2,46 | 2,58 | 4,20% | - |
| 26.02.2026 | 2,73 | 2,78 | 2,34 | 2,48 | -9,06% | - |
| 25.02.2026 | 2,82 | 2,87 | 2,66 | 2,73 | -3,61% | 30.000,00 |
| 24.02.2026 | 2,65 | 2,83 | 2,64 | 2,83 | 6,88% | - |
| 23.02.2026 | 2,40 | 2,78 | 2,40 | 2,65 | 9,52% | - |
| 20.02.2026 | 2,33 | 2,42 | 2,33 | 2,42 | 3,87% | - |
| 19.02.2026 | 2,22 | 2,36 | 2,17 | 2,33 | 4,73% | - |
| 18.02.2026 | 2,05 | 2,23 | 2,04 | 2,22 | 8,72% | - |
| 17.02.2026 | 2,06 | 2,17 | 1,98 | 2,04 | -0,63% | - |
| 16.02.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,24% | - |
| 13.02.2026 | 2,07 | 2,14 | 2,03 | 2,05 | -0,97% | - |
| 12.02.2026 | 2,05 | 2,08 | 2,00 | 2,07 | 1,12% | 450,00 |
| 11.02.2026 | 2,06 | 2,07 | 2,01 | 2,05 | -0,53% | - |
| 10.02.2026 | 2,04 | 2,10 | 2,03 | 2,06 | -0,34% | - |
| 09.02.2026 | 2,11 | 2,12 | 2,02 | 2,07 | -2,59% | - |
| 06.02.2026 | 2,11 | 2,18 | 2,11 | 2,12 | 0,33% | - |
| 05.02.2026 | 2,18 | 2,19 | 2,10 | 2,11 | -2,98% | - |
| 04.02.2026 | 2,20 | 2,26 | 2,17 | 2,18 | -0,91% | - |
| 03.02.2026 | 2,19 | 2,23 | 2,18 | 2,20 | 0,14% | - |
| 02.02.2026 | 2,21 | 2,22 | 2,16 | 2,20 | -1,13% | - |
| 30.01.2026 | 2,14 | 2,26 | 2,12 | 2,22 | 4,08% | - |
| 29.01.2026 | 2,23 | 2,25 | 2,13 | 2,13 | -4,56% | - |
| 28.01.2026 | 2,17 | 2,30 | 2,17 | 2,24 | 3,23% | - |
| 27.01.2026 | 2,14 | 2,25 | 2,11 | 2,17 | 1,26% | - |
| 26.01.2026 | 2,25 | 2,31 | 2,11 | 2,14 | -4,98% | - |
| 23.01.2026 | 2,28 | 2,37 | 2,24 | 2,25 | -1,10% | - |
| 22.01.2026 | 2,29 | 2,38 | 2,23 | 2,28 | -2,69% | - |
| 21.01.2026 | 2,28 | 2,44 | 2,24 | 2,34 | 2,77% | 600,00 |
| 20.01.2026 | 2,25 | 2,28 | 2,19 | 2,28 | 0,89% | - |
| 19.01.2026 | 2,26 | 2,26 | 2,25 | 2,26 | -0,44% | - |
| 16.01.2026 | 2,21 | 2,27 | 2,14 | 2,27 | 2,58% | - |
| 15.01.2026 | 2,07 | 2,32 | 1,98 | 2,21 | 3,42% | - |
| 14.01.2026 | 2,02 | 2,14 | 1,99 | 2,14 | 5,69% | - |
| 13.01.2026 | 2,04 | 2,07 | 1,97 | 2,02 | -2,18% | - |
| 12.01.2026 | 2,05 | 2,13 | 1,92 | 2,07 | 0,24% | - |
| 09.01.2026 | 2,04 | 2,08 | 2,01 | 2,06 | 0,98% | - |
| 08.01.2026 | 1,97 | 2,05 | 1,92 | 2,04 | 3,50% | - |
| 07.01.2026 | 1,96 | 2,01 | 1,93 | 1,97 | 2,44% | - |
| 06.01.2026 | 1,94 | 2,00 | 1,92 | 1,92 | -0,67% | 1.100,00 |
| 05.01.2026 | 1,96 | 2,01 | 1,94 | 1,94 | -2,52% | - |
| 02.01.2026 | 1,87 | 1,99 | 1,86 | 1,99 | 6,71% | - |
| 30.12.2025 | 1,86 | 1,89 | 1,86 | 1,86 | 0,27% | - |
| 29.12.2025 | 1,96 | 2,07 | 1,86 | 1,86 | -7,61% | 588,00 |
| 23.12.2025 | 2,11 | 2,12 | 2,00 | 2,01 | -4,96% | - |
| 22.12.2025 | 2,03 | 2,27 | 1,89 | 2,12 | 6,82% | - |
| 19.12.2025 | 3,18 | 3,18 | 1,98 | 1,98 | -37,79% | - |
| 18.12.2025 | 3,51 | 3,63 | 3,16 | 3,18 | -11,58% | - |
| 17.12.2025 | 3,52 | 3,76 | 3,45 | 3,60 | 2,62% | - |
| 16.12.2025 | 3,77 | 3,77 | 3,51 | 3,51 | -5,06% | - |
| 15.12.2025 | 3,91 | 4,22 | 3,69 | 3,70 | -5,57% | - |
| 12.12.2025 | 3,38 | 4,07 | 3,37 | 3,91 | 15,94% | - |
| 11.12.2025 | 3,38 | 3,53 | 3,37 | 3,38 | -0,09% | - |
| 10.12.2025 | 3,75 | 3,77 | 3,38 | 3,38 | -10,11% | - |
| 09.12.2025 | 3,39 | 3,84 | 3,39 | 3,76 | 8,99% | 1.155,00 |
| 08.12.2025 | 3,50 | 3,53 | 3,37 | 3,45 | -1,57% | - |
| 05.12.2025 | 3,66 | 3,77 | 3,43 | 3,50 | -4,50% | - |