18,120$
2,37%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,65 | 18,38 | 17,10 | 18,12 | 2,37% | 193.466,00 |
| 30.09.2025 | 17,70 | 18,17 | 17,47 | 17,70 | -0,56% | 108.156,00 |
| 29.09.2025 | 17,80 | 18,00 | 17,60 | 17,80 | 0,17% | 109.219,00 |
| 26.09.2025 | 17,10 | 18,11 | 17,10 | 17,77 | 3,98% | 116.424,00 |
| 25.09.2025 | 17,34 | 17,40 | 16,93 | 17,09 | -3,28% | 105.846,00 |
| 24.09.2025 | 17,75 | 18,11 | 17,45 | 17,67 | -0,17% | 128.039,00 |
| 23.09.2025 | 17,52 | 18,06 | 17,24 | 17,70 | 0,80% | 171.541,00 |
| 22.09.2025 | 17,39 | 17,89 | 17,05 | 17,56 | -0,28% | 264.459,00 |
| 19.09.2025 | 18,52 | 18,52 | 17,51 | 17,61 | -4,81% | 513.669,00 |
| 18.09.2025 | 16,27 | 18,66 | 16,27 | 18,50 | 13,71% | 537.617,00 |
| 17.09.2025 | 16,66 | 16,75 | 16,00 | 16,27 | -2,22% | 226.544,00 |
| 16.09.2025 | 15,56 | 16,80 | 15,47 | 16,64 | 5,72% | 299.341,00 |
| 15.09.2025 | 15,23 | 16,51 | 15,16 | 15,74 | 8,40% | 395.859,00 |
| 12.09.2025 | 15,01 | 15,04 | 13,83 | 14,52 | -3,84% | 438.295,00 |
| 11.09.2025 | 14,69 | 15,21 | 14,46 | 15,10 | 2,23% | 288.760,00 |
| 10.09.2025 | 14,86 | 15,14 | 14,40 | 14,77 | -1,14% | 341.210,00 |
| 09.09.2025 | 15,03 | 15,28 | 14,89 | 14,94 | -0,66% | 111.710,00 |
| 08.09.2025 | 15,20 | 15,53 | 14,90 | 15,04 | -0,46% | 127.626,00 |
| 05.09.2025 | 15,17 | 15,42 | 14,94 | 15,11 | -0,40% | 71.667,00 |
| 04.09.2025 | 15,05 | 15,32 | 14,85 | 15,17 | 1,23% | 95.478,00 |
| 03.09.2025 | 15,09 | 15,27 | 14,87 | 14,99 | -0,82% | 119.198,00 |
| 02.09.2025 | 15,35 | 15,78 | 15,07 | 15,11 | -2,77% | 154.450,00 |
| 29.08.2025 | 15,56 | 15,76 | 15,31 | 15,54 | -0,13% | 91.586,00 |
| 28.08.2025 | 15,85 | 16,04 | 15,50 | 15,56 | -1,83% | 156.748,00 |
| 27.08.2025 | 16,81 | 16,97 | 15,75 | 15,85 | -6,27% | 172.219,00 |
| 26.08.2025 | 16,66 | 17,06 | 16,53 | 16,91 | 2,55% | 166.092,00 |
| 25.08.2025 | 17,06 | 17,34 | 16,48 | 16,49 | -3,28% | 128.245,00 |
| 22.08.2025 | 16,19 | 17,25 | 16,13 | 17,05 | 6,56% | 164.907,00 |
| 21.08.2025 | 15,99 | 16,20 | 15,81 | 16,00 | 0,31% | 78.940,00 |
| 20.08.2025 | 15,82 | 16,05 | 15,53 | 15,95 | 0,57% | 118.550,00 |
| 19.08.2025 | 15,63 | 15,96 | 15,22 | 15,86 | 1,15% | 122.679,00 |
| 18.08.2025 | 16,15 | 16,24 | 15,64 | 15,68 | -2,97% | 120.923,00 |
| 15.08.2025 | 17,43 | 17,61 | 15,97 | 16,16 | -6,64% | 307.427,00 |
| 14.08.2025 | 16,65 | 17,88 | 16,22 | 17,31 | 3,10% | 315.998,00 |
| 13.08.2025 | 15,30 | 17,06 | 15,19 | 16,79 | 11,19% | 362.401,00 |
| 12.08.2025 | 14,90 | 15,24 | 14,76 | 15,10 | 1,41% | 171.774,00 |
| 11.08.2025 | 14,55 | 14,98 | 14,49 | 14,89 | 1,22% | 126.645,00 |
| 08.08.2025 | 14,83 | 14,90 | 14,46 | 14,71 | -0,07% | 101.099,00 |
| 07.08.2025 | 15,38 | 15,42 | 14,46 | 14,72 | -4,04% | 169.924,00 |
| 06.08.2025 | 15,23 | 15,52 | 15,01 | 15,34 | 0,59% | 159.827,00 |
| 05.08.2025 | 15,09 | 15,39 | 14,78 | 15,25 | 1,19% | 107.100,00 |
| 04.08.2025 | 14,79 | 15,07 | 14,59 | 15,07 | 2,24% | 129.644,00 |
| 01.08.2025 | 14,75 | 14,92 | 14,17 | 14,74 | -1,86% | 159.304,00 |
| 31.07.2025 | 14,61 | 15,09 | 14,45 | 15,02 | 1,97% | 216.695,00 |
| 30.07.2025 | 14,85 | 15,12 | 14,59 | 14,73 | 0,00% | 113.420,00 |
| 29.07.2025 | 15,34 | 15,34 | 14,62 | 14,73 | -3,16% | 134.445,00 |
| 28.07.2025 | 14,94 | 15,30 | 14,68 | 15,21 | 1,88% | 171.155,00 |
| 25.07.2025 | 14,91 | 14,96 | 14,51 | 14,93 | 0,40% | 103.500,00 |
| 24.07.2025 | 15,07 | 15,28 | 14,77 | 14,87 | -1,98% | 95.488,00 |
| 23.07.2025 | 15,30 | 15,49 | 14,90 | 15,17 | 0,07% | 104.393,00 |
| 22.07.2025 | 14,94 | 15,27 | 14,94 | 15,16 | 1,27% | 110.654,00 |
| 21.07.2025 | 15,14 | 15,38 | 14,80 | 14,97 | -0,86% | 110.327,00 |
| 18.07.2025 | 15,84 | 15,84 | 15,07 | 15,10 | -3,51% | 210.211,00 |
| 17.07.2025 | 15,56 | 15,94 | 15,49 | 15,65 | -0,45% | 159.405,00 |
| 16.07.2025 | 15,36 | 15,78 | 15,12 | 15,72 | 3,29% | 132.643,00 |
| 15.07.2025 | 16,15 | 16,21 | 15,09 | 15,22 | -5,29% | 149.170,00 |
| 14.07.2025 | 15,96 | 16,18 | 15,50 | 16,07 | 0,25% | 152.258,00 |
| 11.07.2025 | 17,00 | 17,00 | 15,77 | 16,03 | -6,37% | 116.089,00 |
| 10.07.2025 | 16,14 | 17,27 | 15,97 | 17,12 | 5,74% | 144.028,00 |
| 09.07.2025 | 15,64 | 16,68 | 15,19 | 16,19 | 4,25% | 268.298,00 |
| 08.07.2025 | 15,83 | 15,94 | 15,26 | 15,53 | -1,77% | 189.786,00 |
| 07.07.2025 | 15,30 | 16,30 | 15,22 | 15,81 | 3,33% | 269.401,00 |
| 03.07.2025 | 15,29 | 15,42 | 15,01 | 15,30 | -0,13% | 99.122,00 |
| 02.07.2025 | 14,82 | 15,42 | 14,68 | 15,32 | 3,23% | 218.209,00 |
| 01.07.2025 | 14,96 | 15,33 | 14,69 | 14,84 | -2,05% | 287.255,00 |
| 30.06.2025 | 15,20 | 15,40 | 14,99 | 15,15 | 0,46% | 131.859,00 |
| 27.06.2025 | 14,94 | 15,34 | 14,76 | 15,08 | 1,28% | 217.654,00 |
| 26.06.2025 | 15,30 | 15,40 | 14,84 | 14,89 | -2,74% | 164.889,00 |
| 25.06.2025 | 15,37 | 15,45 | 15,01 | 15,31 | -0,58% | 122.462,00 |
| 24.06.2025 | 15,61 | 15,61 | 15,11 | 15,40 | -0,58% | 173.167,00 |
| 23.06.2025 | 15,21 | 15,50 | 14,65 | 15,49 | 1,24% | 193.219,00 |
| 20.06.2025 | 15,21 | 15,44 | 14,57 | 15,30 | 1,66% | 342.588,00 |
| 18.06.2025 | 15,01 | 15,28 | 14,71 | 15,05 | 0,07% | 239.620,00 |
| 17.06.2025 | 15,03 | 15,29 | 14,72 | 15,04 | -1,89% | 232.575,00 |
| 16.06.2025 | 15,78 | 15,99 | 15,07 | 15,33 | -2,79% | 155.378,00 |
| 13.06.2025 | 15,99 | 16,19 | 15,76 | 15,77 | -2,53% | 173.133,00 |
| 12.06.2025 | 16,69 | 17,18 | 16,11 | 16,18 | -3,29% | 299.153,00 |
| 11.06.2025 | 17,55 | 17,81 | 16,35 | 16,73 | -3,52% | 176.712,00 |
| 10.06.2025 | 17,43 | 17,53 | 16,64 | 17,34 | 0,29% | 219.465,00 |
| 09.06.2025 | 17,33 | 17,43 | 16,53 | 17,29 | 1,11% | 139.708,00 |
| 06.06.2025 | 16,50 | 17,29 | 16,22 | 17,10 | 4,78% | 158.354,00 |
| 05.06.2025 | 17,51 | 17,64 | 15,92 | 16,32 | -7,04% | 229.377,00 |
| 04.06.2025 | 17,66 | 17,91 | 17,51 | 17,56 | -0,43% | 116.173,00 |
| 03.06.2025 | 16,90 | 17,90 | 16,75 | 17,63 | 4,44% | 145.102,00 |
| 02.06.2025 | 17,27 | 17,50 | 16,76 | 16,88 | -2,48% | 115.392,00 |
| 30.05.2025 | 17,82 | 18,19 | 17,13 | 17,31 | -2,97% | 154.702,00 |
| 29.05.2025 | 17,98 | 18,26 | 17,63 | 17,84 | -0,50% | 146.381,00 |
| 28.05.2025 | 16,95 | 18,18 | 16,75 | 17,93 | 5,91% | 159.083,00 |
| 27.05.2025 | 17,01 | 17,17 | 16,76 | 16,93 | 0,24% | 123.341,00 |
| 23.05.2025 | 16,56 | 17,16 | 16,56 | 16,89 | 0,18% | 152.222,00 |
| 22.05.2025 | 17,07 | 17,32 | 16,66 | 16,86 | -2,54% | 171.434,00 |
| 21.05.2025 | 17,15 | 18,10 | 16,92 | 17,30 | 1,35% | 204.807,00 |
| 20.05.2025 | 16,98 | 17,34 | 16,59 | 17,07 | -0,35% | 122.449,00 |
| 19.05.2025 | 16,88 | 17,37 | 16,45 | 17,13 | -0,35% | 129.247,00 |
| 16.05.2025 | 16,49 | 17,72 | 16,35 | 17,19 | 4,24% | 174.904,00 |
| 15.05.2025 | 16,21 | 16,56 | 15,89 | 16,49 | 1,17% | 115.098,00 |
| 14.05.2025 | 16,77 | 16,90 | 15,72 | 16,30 | -3,21% | 226.806,00 |
| 13.05.2025 | 16,75 | 17,03 | 16,32 | 16,84 | 0,30% | 136.671,00 |
| 12.05.2025 | 17,78 | 17,89 | 16,74 | 16,79 | -1,64% | 189.713,00 |
| 09.05.2025 | 16,78 | 17,47 | 16,60 | 17,07 | 1,31% | 160.321,00 |