2,560€
-2,29%
Echtzeit-Aktienkurs Pulse Seismic Inc.
Bid:
Ask:
Aktienkurse zur Pulse Seismic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 2,61 | 2,63 | 2,54 | 2,54 | -3,05% | - |
| 20.04.2026 | 2,63 | 2,64 | 2,58 | 2,62 | 1,16% | - |
| 17.04.2026 | 2,56 | 2,59 | 2,52 | 2,59 | 1,97% | - |
| 16.04.2026 | 2,50 | 2,59 | 2,48 | 2,54 | 2,42% | - |
| 15.04.2026 | 2,50 | 2,51 | 2,44 | 2,48 | 0,40% | - |
| 14.04.2026 | 2,50 | 2,54 | 2,46 | 2,47 | -2,76% | - |
| 13.04.2026 | 2,49 | 2,55 | 2,49 | 2,54 | 1,20% | - |
| 10.04.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 2,87% | - |
| 09.04.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -2,01% | - |
| 08.04.2026 | 2,51 | 2,51 | 2,48 | 2,49 | -1,19% | - |
| 07.04.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | - |
| 02.04.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 2,85% | - |
| 01.04.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -1,60% | - |
| 31.03.2026 | 2,43 | 2,53 | 2,41 | 2,50 | -1,57% | - |
| 30.03.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 5,39% | - |
| 27.03.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -3,98% | - |
| 26.03.2026 | 2,68 | 2,72 | 2,48 | 2,51 | -7,38% | - |
| 25.03.2026 | 2,75 | 2,76 | 2,69 | 2,71 | -0,37% | - |
| 24.03.2026 | 2,75 | 2,75 | 2,71 | 2,72 | -2,16% | - |
| 23.03.2026 | 2,75 | 2,78 | 2,75 | 2,78 | -1,42% | - |
| 20.03.2026 | 2,81 | 2,91 | 2,78 | 2,82 | -5,37% | - |
| 19.03.2026 | 2,94 | 3,09 | 2,86 | 2,98 | -5,10% | - |
| 18.03.2026 | 3,15 | 3,17 | 3,09 | 3,14 | 0,64% | - |
| 17.03.2026 | 3,28 | 3,28 | 3,02 | 3,12 | 1,96% | - |
| 16.03.2026 | 2,98 | 3,08 | 2,89 | 3,06 | -6,13% | - |
| 13.03.2026 | 3,28 | 3,28 | 3,26 | 3,26 | -0,31% | - |
| 12.03.2026 | 3,15 | 3,32 | 3,14 | 3,27 | 7,21% | 54,00 |
| 11.03.2026 | 2,97 | 3,06 | 2,97 | 3,05 | 2,69% | - |
| 10.03.2026 | 2,87 | 3,09 | 2,87 | 2,97 | 2,41% | - |
| 09.03.2026 | 2,87 | 2,91 | 2,85 | 2,90 | 0,35% | - |
| 06.03.2026 | 2,88 | 2,92 | 2,79 | 2,89 | 3,21% | - |
| 04.03.2026 | 2,74 | 2,81 | 2,70 | 2,80 | 2,56% | - |
| 03.03.2026 | 2,77 | 2,78 | 2,64 | 2,73 | -0,36% | - |
| 02.03.2026 | 2,62 | 2,77 | 2,62 | 2,74 | 1,48% | - |
| 27.02.2026 | 2,67 | 2,78 | 2,67 | 2,70 | -2,17% | - |
| 26.02.2026 | 2,41 | 2,78 | 2,41 | 2,76 | 9,96% | - |
| 25.02.2026 | 2,41 | 2,53 | 2,37 | 2,51 | 4,15% | 1.681,00 |
| 24.02.2026 | 2,42 | 2,44 | 2,38 | 2,41 | 0,84% | - |
| 23.02.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 0,42% | - |
| 20.02.2026 | 2,37 | 2,40 | 2,37 | 2,38 | 1,71% | - |
| 19.02.2026 | 2,35 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 17.02.2026 | 2,37 | 2,37 | 2,36 | 2,36 | -2,48% | - |
| 13.02.2026 | 2,38 | 2,43 | 2,37 | 2,42 | 0,41% | - |
| 12.02.2026 | 2,42 | 2,43 | 2,41 | 2,41 | 0,84% | - |
| 11.02.2026 | 2,38 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 10.02.2026 | 2,38 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 09.02.2026 | 2,39 | 2,40 | 2,36 | 2,39 | -0,42% | - |
| 05.02.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,42% | - |
| 04.02.2026 | 2,41 | 2,41 | 2,36 | 2,39 | 2,58% | - |
| 03.02.2026 | 2,34 | 2,34 | 2,32 | 2,33 | -1,27% | - |
| 02.02.2026 | 2,36 | 2,37 | 2,29 | 2,36 | 5,36% | - |
| 30.01.2026 | 2,34 | 2,34 | 2,24 | 2,24 | -3,86% | - |
| 29.01.2026 | 2,34 | 2,39 | 2,28 | 2,33 | -0,85% | - |
| 28.01.2026 | 2,34 | 2,40 | 2,30 | 2,35 | -0,84% | - |
| 26.01.2026 | 2,36 | 2,40 | 2,30 | 2,37 | 0,00% | - |
| 23.01.2026 | 2,37 | 2,40 | 2,34 | 2,37 | 0,42% | - |
| 22.01.2026 | 2,31 | 2,37 | 2,30 | 2,36 | 3,96% | - |
| 21.01.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 0,89% | - |
| 20.01.2026 | 2,26 | 2,26 | 2,24 | 2,25 | 0,45% | - |
| 19.01.2026 | 2,28 | 2,31 | 2,24 | 2,24 | 1,36% | - |
| 15.01.2026 | 2,21 | 2,23 | 2,20 | 2,21 | 2,31% | - |
| 13.01.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 2,37% | - |
| 12.01.2026 | 2,09 | 2,14 | 2,08 | 2,11 | 1,93% | - |
| 09.01.2026 | 2,04 | 2,15 | 2,02 | 2,07 | -2,36% | - |
| 08.01.2026 | 2,12 | 2,13 | 1,94 | 2,12 | 1,92% | - |
| 07.01.2026 | 2,12 | 2,12 | 2,05 | 2,08 | -1,89% | - |
| 06.01.2026 | 2,13 | 2,13 | 2,10 | 2,12 | -0,47% | - |
| 05.01.2026 | 2,11 | 2,15 | 2,11 | 2,13 | 5,97% | - |
| 30.12.2025 | 2,03 | 2,03 | 2,01 | 2,01 | -0,74% | - |
| 29.12.2025 | 1,99 | 2,07 | 1,98 | 2,03 | 3,32% | - |
| 23.12.2025 | 1,94 | 1,97 | 1,94 | 1,96 | 1,29% | - |
| 22.12.2025 | 1,90 | 2,00 | 1,90 | 1,94 | 1,31% | - |
| 19.12.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 5,82% | - |
| 18.12.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -0,28% | - |
| 17.12.2025 | 1,84 | 1,87 | 1,81 | 1,81 | -0,55% | - |
| 16.12.2025 | 1,89 | 1,90 | 1,81 | 1,82 | -2,93% | - |
| 15.12.2025 | 1,91 | 1,92 | 1,85 | 1,88 | -1,57% | - |
| 12.12.2025 | 1,95 | 1,96 | 1,89 | 1,91 | -0,52% | - |
| 11.12.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,26% | - |
| 10.12.2025 | 1,95 | 1,97 | 1,90 | 1,91 | -1,80% | - |
| 09.12.2025 | 2,01 | 2,02 | 1,91 | 1,95 | -3,47% | - |
| 08.12.2025 | 1,94 | 2,11 | 1,94 | 2,02 | -0,25% | - |
| 05.12.2025 | 1,94 | 2,07 | 1,94 | 2,02 | 3,59% | - |
| 04.12.2025 | 1,79 | 2,00 | 1,78 | 1,95 | 8,33% | - |
| 03.12.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,98% | - |
| 02.12.2025 | 1,73 | 1,80 | 1,70 | 1,77 | 0,86% | - |
| 01.12.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 1,74% | - |
| 28.11.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 0,29% | - |
| 27.11.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 26.11.2025 | 1,71 | 1,74 | 1,70 | 1,72 | -1,15% | - |
| 25.11.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,98% | - |
| 24.11.2025 | 1,72 | 1,79 | 1,69 | 1,77 | 3,51% | - |
| 21.11.2025 | 1,73 | 1,73 | 1,70 | 1,71 | -2,56% | - |
| 20.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 19.11.2025 | 1,78 | 1,83 | 1,75 | 1,77 | -0,56% | - |
| 18.11.2025 | 1,71 | 1,80 | 1,71 | 1,78 | 2,59% | - |
| 17.11.2025 | 1,73 | 1,76 | 1,69 | 1,74 | 0,58% | - |
| 14.11.2025 | 1,71 | 1,76 | 1,67 | 1,73 | 0,88% | - |
| 13.11.2025 | 1,63 | 1,76 | 1,63 | 1,71 | -3,39% | 2.500,00 |
| 12.11.2025 | 1,80 | 1,83 | 1,73 | 1,77 | 0,28% | - |