2,140€
0,47%
Echtzeit-Aktienkurs Pulmonx Corp.
Bid:
Ask:
Aktienkurse zur Pulmonx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,22 | 2,06 | 2,13 | -0,93% | - |
| 16.12.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -0,46% | - |
| 15.12.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 0,93% | - |
| 12.12.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 1,90% | - |
| 11.12.2025 | 2,10 | 2,13 | 2,08 | 2,10 | 1,45% | - |
| 10.12.2025 | 2,00 | 2,15 | 1,94 | 2,07 | 10,99% | - |
| 09.12.2025 | 1,75 | 1,87 | 1,73 | 1,87 | 9,06% | - |
| 08.12.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,12% | - |
| 05.12.2025 | 1,84 | 1,87 | 1,74 | 1,77 | 17,67% | - |
| 03.12.2025 | 1,50 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 02.12.2025 | 1,52 | 1,59 | 1,46 | 1,51 | 3,42% | - |
| 01.12.2025 | 1,40 | 1,46 | 1,36 | 1,46 | 3,55% | - |
| 28.11.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -2,76% | - |
| 27.11.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,05% | - |
| 26.11.2025 | 1,47 | 1,50 | 1,40 | 1,44 | 6,30% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 7,14% | - |
| 24.11.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 11,01% | - |
| 21.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,97% | - |
| 20.11.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,24% | - |
| 19.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,12% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -8,53% | - |
| 17.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -9,15% | - |
| 14.11.2025 | 1,37 | 1,44 | 1,36 | 1,42 | -4,38% | - |
| 13.11.2025 | 1,79 | 1,79 | 1,48 | 1,49 | -14,16% | - |
| 12.11.2025 | 1,80 | 1,84 | 1,70 | 1,73 | 0,00% | - |
| 11.11.2025 | 1,68 | 1,77 | 1,68 | 1,73 | 1,76% | - |
| 10.11.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 4,94% | - |
| 07.11.2025 | 1,58 | 1,65 | 1,53 | 1,62 | 6,58% | - |
| 06.11.2025 | 1,48 | 1,55 | 1,45 | 1,52 | 1,67% | - |
| 05.11.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -4,78% | - |
| 04.11.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -6,82% | - |
| 03.11.2025 | 1,74 | 1,85 | 1,66 | 1,69 | -4,26% | - |
| 31.10.2025 | 1,57 | 1,82 | 1,48 | 1,76 | 12,10% | - |
| 30.10.2025 | 1,60 | 1,66 | 1,50 | 1,57 | -9,25% | - |
| 29.10.2025 | 1,64 | 1,81 | 1,49 | 1,73 | 9,84% | - |
| 28.10.2025 | 1,79 | 2,46 | 1,47 | 1,58 | -15,32% | 5.600,00 |
| 27.10.2025 | 1,41 | 1,93 | 1,34 | 1,86 | 35,27% | - |
| 24.10.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 23.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,15% | - |
| 20.10.2025 | 1,30 | 1,45 | 1,30 | 1,43 | 7,12% | - |
| 17.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,61% | - |
| 16.10.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 1,84% | - |
| 14.10.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -1,81% | - |
| 13.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -7,36% | - |
| 10.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,29% | - |
| 09.10.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 2,34% | - |
| 08.10.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 0,34% | - |
| 07.10.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -5,70% | - |
| 06.10.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 9,34% | - |
| 03.10.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 02.10.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 4,71% | - |
| 30.09.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -4,17% | - |
| 29.09.2025 | 1,49 | 1,54 | 1,44 | 1,44 | -1,71% | - |
| 26.09.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -2,66% | - |
| 25.09.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,66% | - |
| 24.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | 1,34% | - |
| 22.09.2025 | 1,45 | 1,51 | 1,41 | 1,50 | 11,15% | - |
| 19.09.2025 | 1,34 | 1,38 | 1,34 | 1,35 | 1,51% | - |
| 18.09.2025 | 1,31 | 1,37 | 1,31 | 1,33 | -1,12% | - |
| 17.09.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -0,74% | - |
| 16.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -7,22% | - |
| 15.09.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 12.09.2025 | 1,44 | 1,45 | 1,42 | 1,44 | 4,73% | - |
| 11.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,84% | - |
| 10.09.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 09.09.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -3,03% | - |
| 08.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.09.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -0,67% | - |
| 04.09.2025 | 1,42 | 1,51 | 1,38 | 1,50 | 5,28% | - |
| 03.09.2025 | 1,49 | 1,56 | 1,38 | 1,42 | -5,33% | - |
| 02.09.2025 | 1,47 | 1,58 | 1,38 | 1,50 | 2,39% | - |
| 01.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 29.08.2025 | 1,51 | 1,55 | 1,45 | 1,47 | -3,30% | - |
| 28.08.2025 | 1,60 | 1,63 | 1,47 | 1,52 | -5,02% | - |
| 27.08.2025 | 1,52 | 1,62 | 1,49 | 1,60 | 5,28% | - |
| 26.08.2025 | 1,44 | 1,52 | 1,40 | 1,52 | 4,84% | - |
| 25.08.2025 | 1,44 | 1,56 | 1,40 | 1,45 | 0,00% | - |
| 22.08.2025 | 1,33 | 1,48 | 1,31 | 1,45 | 9,89% | - |
| 21.08.2025 | 1,32 | 1,33 | 1,27 | 1,32 | 0,38% | - |
| 20.08.2025 | 1,31 | 1,34 | 1,27 | 1,31 | 0,77% | - |
| 19.08.2025 | 1,38 | 1,40 | 1,30 | 1,30 | -4,76% | - |
| 18.08.2025 | 1,32 | 1,42 | 1,32 | 1,37 | 2,25% | - |
| 15.08.2025 | 1,30 | 1,35 | 1,28 | 1,34 | 3,49% | - |
| 14.08.2025 | 1,32 | 1,33 | 1,27 | 1,29 | -1,53% | - |
| 13.08.2025 | 1,36 | 1,40 | 1,31 | 1,31 | -4,03% | - |
| 12.08.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 2,63% | - |
| 11.08.2025 | 1,35 | 1,39 | 1,32 | 1,33 | -1,12% | 150,00 |
| 08.08.2025 | 1,41 | 1,44 | 1,34 | 1,35 | -2,89% | - |
| 07.08.2025 | 1,44 | 1,47 | 1,37 | 1,39 | 0,00% | - |
| 06.08.2025 | 1,43 | 1,46 | 1,37 | 1,39 | -2,46% | - |
| 05.08.2025 | 1,43 | 1,52 | 1,37 | 1,42 | -1,73% | - |
| 04.08.2025 | 1,44 | 1,52 | 1,38 | 1,45 | 4,33% | - |
| 01.08.2025 | 1,63 | 1,80 | 1,39 | 1,39 | -14,24% | 26.000,00 |
| 31.07.2025 | 2,36 | 2,79 | 1,54 | 1,62 | -41,49% | - |
| 30.07.2025 | 2,69 | 2,92 | 2,67 | 2,76 | 2,99% | - |
| 29.07.2025 | 2,69 | 2,78 | 2,63 | 2,68 | 1,52% | - |
| 28.07.2025 | 2,86 | 2,94 | 2,64 | 2,64 | -7,04% | - |
| 25.07.2025 | 2,83 | 2,90 | 2,74 | 2,84 | 0,00% | - |
| 24.07.2025 | 3,22 | 3,33 | 2,84 | 2,84 | -11,25% | - |