1,300$
-4,41%
Echtzeit-Aktienkurs Pulmatrix Inc.
Bid:
Ask:
Aktienkurse zur Pulmatrix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,33 | 1,34 | 1,28 | 1,30 | -4,41% | 11.309,00 |
| 06.05.2026 | 1,35 | 1,40 | 1,35 | 1,36 | -0,73% | 11.541,00 |
| 05.05.2026 | 1,29 | 1,38 | 1,29 | 1,37 | 4,58% | 34.341,00 |
| 04.05.2026 | 1,34 | 1,39 | 1,27 | 1,31 | 1,55% | 19.370,00 |
| 01.05.2026 | 1,27 | 1,32 | 1,26 | 1,29 | 2,38% | 4.167,00 |
| 30.04.2026 | 1,34 | 1,34 | 1,25 | 1,26 | 1,61% | 12.484,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -3,13% | 15.131,00 |
| 28.04.2026 | 1,32 | 1,36 | 1,28 | 1,28 | -3,76% | 40.319,00 |
| 27.04.2026 | 1,37 | 1,39 | 1,25 | 1,33 | -2,21% | 26.083,00 |
| 24.04.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -2,86% | 5.646,00 |
| 23.04.2026 | 1,38 | 1,42 | 1,35 | 1,40 | -1,75% | 31.841,00 |
| 22.04.2026 | 1,43 | 1,43 | 1,38 | 1,43 | 1,06% | 32.972,00 |
| 21.04.2026 | 1,39 | 1,46 | 1,27 | 1,41 | 4,83% | 176.421,00 |
| 20.04.2026 | 1,26 | 1,38 | 1,25 | 1,35 | 6,92% | 52.699,00 |
| 17.04.2026 | 1,24 | 1,29 | 1,20 | 1,26 | 0,64% | 67.038,00 |
| 16.04.2026 | 1,27 | 1,32 | 1,21 | 1,25 | -0,40% | 13.362,00 |
| 15.04.2026 | 1,23 | 1,34 | 1,23 | 1,26 | 0,80% | 28.773,00 |
| 14.04.2026 | 1,25 | 1,30 | 1,21 | 1,25 | 1,22% | 13.658,00 |
| 13.04.2026 | 1,20 | 1,28 | 1,16 | 1,23 | 2,50% | 17.211,00 |
| 10.04.2026 | 1,27 | 1,29 | 1,18 | 1,20 | -6,83% | 14.565,00 |
| 09.04.2026 | 1,27 | 1,30 | 1,22 | 1,29 | 7,33% | 23.539,00 |
| 08.04.2026 | 1,26 | 1,34 | 1,18 | 1,20 | -5,51% | 33.782,00 |
| 07.04.2026 | 1,32 | 1,40 | 1,25 | 1,27 | -3,79% | 22.587,00 |
| 06.04.2026 | 1,32 | 1,36 | 1,30 | 1,32 | 0,76% | 10.062,00 |
| 02.04.2026 | 1,35 | 1,39 | 1,28 | 1,31 | -1,50% | 25.190,00 |
| 01.04.2026 | 1,31 | 1,47 | 1,30 | 1,33 | 1,53% | 77.508,00 |
| 31.03.2026 | 1,21 | 1,38 | 1,21 | 1,31 | 6,33% | 23.556,00 |
| 30.03.2026 | 1,31 | 1,32 | 1,20 | 1,23 | -9,41% | 52.795,00 |
| 27.03.2026 | 1,46 | 1,46 | 1,32 | 1,36 | -9,93% | 143.856,00 |
| 26.03.2026 | 1,56 | 1,66 | 1,41 | 1,51 | -28,77% | 802.057,00 |
| 25.03.2026 | 2,15 | 2,17 | 2,11 | 2,12 | -1,40% | 6.744,00 |
| 24.03.2026 | 2,28 | 2,28 | 2,11 | 2,15 | -5,08% | 11.816,00 |
| 23.03.2026 | 2,42 | 2,42 | 2,20 | 2,27 | -5,62% | 22.613,00 |
| 20.03.2026 | 2,11 | 2,48 | 2,10 | 2,40 | 11,63% | 83.001,00 |
| 19.03.2026 | 2,07 | 2,19 | 2,01 | 2,15 | 3,37% | 48.090,00 |
| 18.03.2026 | 2,10 | 2,16 | 2,08 | 2,08 | -1,42% | 3.786,00 |
| 17.03.2026 | 2,12 | 2,20 | 2,11 | 2,11 | -1,40% | 19.672,00 |
| 16.03.2026 | 2,08 | 2,21 | 2,06 | 2,14 | 2,88% | 19.403,00 |
| 13.03.2026 | 2,12 | 2,15 | 2,08 | 2,08 | -4,81% | 9.975,00 |
| 12.03.2026 | 2,16 | 2,23 | 2,15 | 2,19 | -1,13% | 8.524,00 |
| 11.03.2026 | 2,19 | 2,28 | 2,19 | 2,21 | -0,90% | 7.365,00 |
| 10.03.2026 | 2,05 | 2,25 | 2,05 | 2,23 | 8,78% | 41.374,00 |
| 09.03.2026 | 2,10 | 2,12 | 2,00 | 2,05 | 1,49% | 46.954,00 |
| 06.03.2026 | 2,15 | 2,20 | 2,02 | 2,02 | -6,91% | 41.974,00 |
| 05.03.2026 | 2,09 | 2,22 | 2,02 | 2,17 | 0,93% | 45.152,00 |
| 04.03.2026 | 2,11 | 2,23 | 2,10 | 2,15 | 3,86% | 36.142,00 |
| 03.03.2026 | 1,80 | 2,15 | 1,63 | 2,07 | 9,52% | 187.874,00 |
| 02.03.2026 | 2,14 | 2,33 | 1,85 | 1,89 | -39,23% | 397.579,00 |
| 27.02.2026 | 2,94 | 3,17 | 2,92 | 3,11 | 6,51% | 12.355,00 |
| 26.02.2026 | 3,20 | 3,21 | 2,77 | 2,92 | -9,32% | 42.137,00 |
| 25.02.2026 | 3,37 | 3,40 | 3,11 | 3,22 | -3,30% | 10.613,00 |
| 24.02.2026 | 3,16 | 3,33 | 3,10 | 3,33 | 6,73% | 17.794,00 |
| 23.02.2026 | 2,91 | 3,27 | 2,90 | 3,12 | 9,70% | 46.557,00 |
| 20.02.2026 | 2,70 | 2,84 | 2,70 | 2,84 | 3,80% | 4.288,00 |
| 19.02.2026 | 2,55 | 2,84 | 2,55 | 2,74 | 6,61% | 12.405,00 |
| 18.02.2026 | 2,58 | 2,63 | 2,53 | 2,57 | 6,20% | 33.917,00 |
| 17.02.2026 | 2,45 | 2,50 | 2,36 | 2,42 | -0,62% | 13.562,00 |
| 13.02.2026 | 2,47 | 2,53 | 2,44 | 2,44 | -1,02% | 8.540,00 |
| 12.02.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 1,23% | 980,00 |
| 11.02.2026 | 2,47 | 2,47 | 2,38 | 2,43 | -0,82% | 6.578,00 |
| 10.02.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -0,41% | 5.227,00 |
| 09.02.2026 | 2,48 | 2,48 | 2,41 | 2,46 | -1,87% | 7.962,00 |
| 06.02.2026 | 2,50 | 2,60 | 2,48 | 2,51 | 0,68% | 8.130,00 |
| 05.02.2026 | 2,58 | 2,58 | 2,49 | 2,49 | -3,08% | 8.400,00 |
| 04.02.2026 | 2,64 | 2,68 | 2,56 | 2,57 | -1,19% | 6.986,00 |
| 03.02.2026 | 2,63 | 2,63 | 2,56 | 2,60 | 0,39% | 5.750,00 |
| 02.02.2026 | 2,59 | 2,64 | 2,56 | 2,59 | -1,52% | 11.723,00 |
| 30.01.2026 | 2,59 | 2,67 | 2,55 | 2,63 | 3,14% | 5.469,00 |
| 29.01.2026 | 2,68 | 2,68 | 2,55 | 2,55 | -4,49% | 5.384,00 |
| 28.01.2026 | 2,57 | 2,80 | 2,53 | 2,67 | 2,46% | 11.960,00 |
| 27.01.2026 | 2,57 | 2,79 | 2,53 | 2,61 | 2,60% | 3.742,00 |
| 26.01.2026 | 2,67 | 2,67 | 2,47 | 2,54 | -5,05% | 11.379,00 |
| 22.01.2026 | 2,67 | 2,73 | 2,61 | 2,68 | -2,01% | 8.053,00 |
| 21.01.2026 | 2,68 | 2,96 | 2,65 | 2,73 | 2,25% | 26.390,00 |
| 20.01.2026 | 2,60 | 2,67 | 2,50 | 2,67 | 1,71% | 5.250,00 |
| 16.01.2026 | 2,53 | 2,69 | 2,46 | 2,63 | 3,75% | 16.977,00 |
| 15.01.2026 | 2,35 | 2,70 | 2,35 | 2,53 | 1,69% | 32.064,00 |
| 14.01.2026 | 2,32 | 2,50 | 2,30 | 2,49 | 6,78% | 19.280,00 |
| 13.01.2026 | 2,35 | 2,37 | 2,29 | 2,33 | -0,85% | 7.507,00 |
| 12.01.2026 | 2,38 | 2,58 | 2,23 | 2,35 | -0,42% | 19.799,00 |
| 09.01.2026 | 2,36 | 2,40 | 2,36 | 2,36 | 0,43% | 9.122,00 |
| 08.01.2026 | 2,28 | 2,39 | 2,27 | 2,35 | 2,17% | 24.533,00 |
| 07.01.2026 | 2,29 | 2,35 | 2,28 | 2,30 | 0,00% | 8.688,00 |
| 06.01.2026 | 2,29 | 2,35 | 2,25 | 2,30 | 1,32% | 22.508,00 |
| 05.01.2026 | 2,27 | 2,36 | 2,25 | 2,27 | 0,44% | 13.959,00 |
| 02.01.2026 | 2,23 | 2,33 | 2,17 | 2,26 | 1,35% | 28.467,00 |
| 31.12.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 2,29% | 30.629,00 |
| 30.12.2025 | 2,23 | 2,30 | 2,15 | 2,18 | -1,80% | 35.601,00 |
| 29.12.2025 | 2,31 | 2,44 | 2,19 | 2,22 | -5,13% | 33.255,00 |
| 26.12.2025 | 2,28 | 2,38 | 2,25 | 2,34 | 2,18% | 22.215,00 |
| 24.12.2025 | 2,35 | 2,35 | 2,21 | 2,29 | -2,97% | 23.541,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,45% | 33.411,00 |
| 22.12.2025 | 2,35 | 2,66 | 2,22 | 2,47 | 4,22% | 113.259,00 |
| 19.12.2025 | 3,61 | 3,69 | 2,32 | 2,37 | -36,29% | 215.430,00 |
| 18.12.2025 | 4,11 | 4,11 | 3,71 | 3,72 | -8,15% | 16.493,00 |
| 17.12.2025 | 4,08 | 4,29 | 4,05 | 4,05 | -1,22% | 5.399,00 |
| 16.12.2025 | 4,34 | 4,34 | 4,10 | 4,10 | -5,75% | 7.275,00 |
| 15.12.2025 | 4,73 | 4,94 | 4,35 | 4,35 | -5,02% | 16.765,00 |
| 12.12.2025 | 4,05 | 4,80 | 4,05 | 4,58 | 15,66% | 34.406,00 |
| 11.12.2025 | 4,04 | 4,07 | 3,96 | 3,96 | 0,25% | 5.873,00 |