1,650$
-2,08%
Echtzeit-Aktienkurs Pulmonx Corp
Bid:
Ask:
Aktienkurse zur Pulmonx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,67 | 1,71 | 1,64 | 1,65 | -2,08% | 290.302,00 |
| 28.05.2026 | 1,55 | 1,69 | 1,51 | 1,69 | 9,06% | 297.856,00 |
| 27.05.2026 | 1,58 | 1,61 | 1,52 | 1,55 | -0,96% | 329.169,00 |
| 26.05.2026 | 1,55 | 1,58 | 1,50 | 1,56 | 0,65% | 478.423,00 |
| 22.05.2026 | 1,55 | 1,63 | 1,54 | 1,55 | 0,65% | 309.831,00 |
| 21.05.2026 | 1,52 | 1,56 | 1,46 | 1,54 | -0,65% | 562.935,00 |
| 20.05.2026 | 1,34 | 1,56 | 1,34 | 1,55 | 15,24% | 1.051.891,00 |
| 19.05.2026 | 1,30 | 1,36 | 1,28 | 1,35 | 2,67% | 210.633,00 |
| 18.05.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 3,15% | 247.816,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,25 | 1,27 | -5,22% | 275.275,00 |
| 14.05.2026 | 1,31 | 1,36 | 1,29 | 1,34 | 0,37% | 406.004,00 |
| 13.05.2026 | 1,31 | 1,35 | 1,25 | 1,34 | 3,49% | 282.177,00 |
| 12.05.2026 | 1,29 | 1,33 | 1,26 | 1,29 | -0,39% | 311.546,00 |
| 11.05.2026 | 1,26 | 1,30 | 1,21 | 1,30 | 2,78% | 887.909,00 |
| 08.05.2026 | 1,27 | 1,30 | 1,22 | 1,26 | -0,79% | 605.561,00 |
| 07.05.2026 | 1,30 | 1,37 | 1,26 | 1,27 | -1,17% | 400.480,00 |
| 06.05.2026 | 1,27 | 1,31 | 1,25 | 1,29 | 1,18% | 609.783,00 |
| 05.05.2026 | 1,34 | 1,35 | 1,24 | 1,27 | -4,51% | 705.100,00 |
| 04.05.2026 | 1,34 | 1,43 | 1,32 | 1,33 | -1,12% | 694.025,00 |
| 01.05.2026 | 1,29 | 1,45 | 1,28 | 1,35 | 5,08% | 1.078.217,00 |
| 30.04.2026 | 1,19 | 1,32 | 1,18 | 1,28 | 6,67% | 737.348,00 |
| 29.04.2026 | 1,21 | 1,26 | 1,18 | 1,20 | -2,44% | 1.071.788,00 |
| 28.04.2026 | 1,26 | 1,28 | 1,21 | 1,23 | -3,91% | 447.221,00 |
| 27.04.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 324.453,00 |
| 24.04.2026 | 1,27 | 1,28 | 1,23 | 1,27 | -0,78% | 264.409,00 |
| 23.04.2026 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | 228.089,00 |
| 22.04.2026 | 1,34 | 1,37 | 1,29 | 1,30 | -2,26% | 1.044.704,00 |
| 21.04.2026 | 1,42 | 1,45 | 1,31 | 1,33 | -6,34% | 436.608,00 |
| 20.04.2026 | 1,47 | 1,52 | 1,40 | 1,42 | -3,40% | 352.559,00 |
| 17.04.2026 | 1,50 | 1,53 | 1,46 | 1,47 | 0,68% | 262.417,00 |
| 16.04.2026 | 1,60 | 1,60 | 1,44 | 1,46 | -2,34% | 262.461,00 |
| 15.04.2026 | 1,45 | 1,51 | 1,41 | 1,50 | 5,28% | 365.471,00 |
| 14.04.2026 | 1,46 | 1,51 | 1,40 | 1,42 | -1,39% | 255.484,00 |
| 13.04.2026 | 1,36 | 1,45 | 1,35 | 1,44 | 5,11% | 145.119,00 |
| 10.04.2026 | 1,36 | 1,41 | 1,34 | 1,37 | 0,37% | 193.550,00 |
| 09.04.2026 | 1,29 | 1,38 | 1,24 | 1,37 | 5,00% | 260.399,00 |
| 08.04.2026 | 1,37 | 1,40 | 1,28 | 1,30 | 1,56% | 141.118,00 |
| 07.04.2026 | 1,35 | 1,35 | 1,27 | 1,28 | -5,88% | 130.378,00 |
| 06.04.2026 | 1,34 | 1,41 | 1,30 | 1,36 | 2,26% | 225.754,00 |
| 02.04.2026 | 1,25 | 1,34 | 1,24 | 1,33 | 3,91% | 178.768,00 |
| 01.04.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,00% | 183.049,00 |
| 31.03.2026 | 1,20 | 1,36 | 1,20 | 1,28 | 8,47% | 416.210,00 |
| 30.03.2026 | 1,16 | 1,21 | 1,13 | 1,18 | 0,85% | 529.912,00 |
| 27.03.2026 | 1,25 | 1,25 | 1,14 | 1,17 | -5,65% | 841.731,00 |
| 26.03.2026 | 1,31 | 1,32 | 1,23 | 1,24 | -4,62% | 493.055,00 |
| 25.03.2026 | 1,32 | 1,36 | 1,28 | 1,30 | -1,14% | 690.073,00 |
| 24.03.2026 | 1,38 | 1,40 | 1,31 | 1,32 | -5,40% | 356.711,00 |
| 23.03.2026 | 1,41 | 1,42 | 1,35 | 1,39 | 2,21% | 623.902,00 |
| 20.03.2026 | 1,40 | 1,45 | 1,31 | 1,36 | -2,16% | 581.605,00 |
| 19.03.2026 | 1,51 | 1,51 | 1,37 | 1,39 | -4,79% | 591.646,00 |
| 18.03.2026 | 1,62 | 1,62 | 1,46 | 1,46 | -9,88% | 784.643,00 |
| 17.03.2026 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | 270.629,00 |
| 16.03.2026 | 1,69 | 1,73 | 1,60 | 1,61 | -4,45% | 466.663,00 |
| 13.03.2026 | 1,76 | 1,85 | 1,62 | 1,69 | -5,34% | 530.385,00 |
| 12.03.2026 | 1,76 | 1,80 | 1,70 | 1,78 | -0,84% | 343.452,00 |
| 11.03.2026 | 1,76 | 1,82 | 1,73 | 1,80 | 0,56% | 237.987,00 |
| 10.03.2026 | 1,81 | 1,84 | 1,73 | 1,79 | -1,92% | 664.936,00 |
| 09.03.2026 | 1,85 | 1,89 | 1,79 | 1,82 | -9,90% | 995.495,00 |
| 06.03.2026 | 1,56 | 2,16 | 1,56 | 2,02 | 26,25% | 4.475.874,00 |
| 05.03.2026 | 1,45 | 1,77 | 1,45 | 1,60 | 11,89% | 1.749.311,00 |
| 04.03.2026 | 1,54 | 1,60 | 1,42 | 1,43 | -6,54% | 524.213,00 |
| 03.03.2026 | 1,50 | 1,54 | 1,45 | 1,53 | 0,33% | 377.283,00 |
| 02.03.2026 | 1,54 | 1,65 | 1,42 | 1,53 | -3,17% | 692.227,00 |
| 27.02.2026 | 1,60 | 1,68 | 1,57 | 1,58 | -4,55% | 312.282,00 |
| 26.02.2026 | 1,64 | 1,68 | 1,54 | 1,65 | 1,23% | 493.472,00 |
| 25.02.2026 | 1,52 | 1,66 | 1,52 | 1,63 | 8,31% | 640.048,00 |
| 24.02.2026 | 1,49 | 1,54 | 1,48 | 1,51 | 1,69% | 213.675,00 |
| 23.02.2026 | 1,50 | 1,56 | 1,45 | 1,48 | -1,66% | 407.818,00 |
| 20.02.2026 | 1,43 | 1,51 | 1,42 | 1,51 | 5,99% | 264.165,00 |
| 19.02.2026 | 1,45 | 1,46 | 1,42 | 1,42 | 0,00% | 238.591,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,41 | 1,42 | -5,33% | 466.835,00 |
| 17.02.2026 | 1,50 | 1,52 | 1,46 | 1,50 | 2,04% | 271.680,00 |
| 13.02.2026 | 1,43 | 1,52 | 1,41 | 1,47 | 3,16% | 250.579,00 |
| 12.02.2026 | 1,46 | 1,46 | 1,39 | 1,43 | -2,06% | 285.810,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,38 | 1,46 | 0,34% | 382.298,00 |
| 10.02.2026 | 1,54 | 1,56 | 1,45 | 1,45 | -6,45% | 347.424,00 |
| 09.02.2026 | 1,49 | 1,55 | 1,44 | 1,55 | 3,33% | 318.396,00 |
| 06.02.2026 | 1,48 | 1,51 | 1,45 | 1,50 | 3,09% | 348.520,00 |
| 05.02.2026 | 1,46 | 1,49 | 1,45 | 1,46 | -2,35% | 364.615,00 |
| 04.02.2026 | 1,58 | 1,62 | 1,45 | 1,49 | -4,18% | 529.764,00 |
| 03.02.2026 | 1,63 | 1,66 | 1,51 | 1,56 | -4,60% | 618.405,00 |
| 02.02.2026 | 1,62 | 1,73 | 1,62 | 1,63 | 0,00% | 427.445,00 |
| 30.01.2026 | 1,72 | 1,74 | 1,63 | 1,63 | -5,23% | 386.227,00 |
| 29.01.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -2,82% | 172.298,00 |
| 28.01.2026 | 1,75 | 1,80 | 1,73 | 1,77 | 1,14% | 247.773,00 |
| 27.01.2026 | 1,77 | 1,80 | 1,74 | 1,75 | -2,23% | 213.755,00 |
| 26.01.2026 | 1,85 | 1,92 | 1,78 | 1,79 | -6,28% | 232.378,00 |
| 22.01.2026 | 1,87 | 1,96 | 1,87 | 1,91 | 2,96% | 268.438,00 |
| 21.01.2026 | 1,78 | 1,86 | 1,77 | 1,86 | 4,80% | 233.630,00 |
| 20.01.2026 | 1,69 | 1,83 | 1,68 | 1,77 | 0,00% | 545.399,00 |
| 16.01.2026 | 1,83 | 1,85 | 1,76 | 1,77 | -3,28% | 292.762,00 |
| 15.01.2026 | 2,00 | 2,01 | 1,82 | 1,83 | -8,04% | 451.318,00 |
| 14.01.2026 | 1,94 | 2,03 | 1,94 | 1,99 | 2,05% | 376.392,00 |
| 13.01.2026 | 1,99 | 2,00 | 1,92 | 1,95 | -2,01% | 296.047,00 |
| 12.01.2026 | 2,04 | 2,04 | 1,93 | 1,99 | -2,45% | 252.340,00 |
| 09.01.2026 | 2,10 | 2,12 | 1,98 | 2,04 | -2,86% | 371.270,00 |
| 08.01.2026 | 2,19 | 2,23 | 2,07 | 2,10 | -4,98% | 423.968,00 |
| 07.01.2026 | 2,34 | 2,34 | 2,19 | 2,21 | -4,74% | 379.302,00 |
| 06.01.2026 | 2,24 | 2,39 | 2,21 | 2,32 | 3,34% | 446.528,00 |
| 05.01.2026 | 2,30 | 2,33 | 2,19 | 2,25 | -2,39% | 459.023,00 |