13,450€
-0,37%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 13,50 | 13,55 | 13,45 | 13,45 | -0,37% | - |
| 17.07.2025 | 13,55 | 13,75 | 13,35 | 13,50 | 0,00% | - |
| 16.07.2025 | 13,05 | 13,60 | 13,00 | 13,50 | 3,05% | - |
| 15.07.2025 | 13,80 | 14,10 | 12,95 | 13,10 | -5,07% | - |
| 14.07.2025 | 13,55 | 13,95 | 13,30 | 13,80 | 1,10% | - |
| 11.07.2025 | 14,60 | 14,65 | 13,50 | 13,65 | -6,83% | - |
| 10.07.2025 | 13,75 | 14,75 | 13,65 | 14,65 | 6,16% | 36,00 |
| 09.07.2025 | 13,25 | 14,20 | 13,10 | 13,80 | 3,76% | - |
| 08.07.2025 | 13,55 | 13,90 | 13,05 | 13,30 | -1,48% | - |
| 07.07.2025 | 12,95 | 13,85 | 12,90 | 13,50 | 5,06% | - |
| 04.07.2025 | 12,85 | 12,90 | 12,80 | 12,85 | 0,78% | - |
| 03.07.2025 | 13,05 | 13,30 | 12,75 | 12,75 | -1,92% | - |
| 02.07.2025 | 12,75 | 13,10 | 12,50 | 13,00 | 4,00% | - |
| 01.07.2025 | 12,75 | 13,15 | 12,45 | 12,50 | -2,34% | - |
| 30.06.2025 | 12,95 | 13,20 | 12,65 | 12,80 | -0,78% | - |
| 27.06.2025 | 12,75 | 13,10 | 12,60 | 12,90 | 1,57% | - |
| 26.06.2025 | 13,10 | 13,20 | 12,65 | 12,70 | -3,05% | - |
| 25.06.2025 | 12,90 | 13,25 | 12,85 | 13,10 | -1,13% | - |
| 24.06.2025 | 13,20 | 13,60 | 12,95 | 13,25 | -1,12% | - |
| 23.06.2025 | 12,90 | 13,40 | 12,70 | 13,40 | 0,75% | - |
| 20.06.2025 | 12,70 | 13,45 | 12,65 | 13,30 | 3,91% | - |
| 19.06.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,29% | - |
| 18.06.2025 | 13,05 | 13,25 | 12,80 | 13,10 | 0,00% | - |
| 17.06.2025 | 13,10 | 13,35 | 12,75 | 13,10 | -0,76% | - |
| 16.06.2025 | 13,75 | 13,90 | 13,00 | 13,20 | -3,65% | - |
| 13.06.2025 | 13,65 | 14,15 | 13,60 | 13,70 | -2,14% | - |
| 12.06.2025 | 14,40 | 14,55 | 13,95 | 14,00 | -4,11% | - |
| 11.06.2025 | 15,15 | 15,50 | 14,20 | 14,60 | -3,95% | - |
| 10.06.2025 | 15,15 | 15,35 | 13,85 | 15,20 | 0,33% | - |
| 09.06.2025 | 15,05 | 15,25 | 14,70 | 15,15 | 1,00% | - |
| 06.06.2025 | 14,35 | 15,25 | 14,00 | 15,00 | 4,90% | - |
| 05.06.2025 | 15,40 | 15,50 | 13,90 | 14,30 | -6,84% | - |
| 04.06.2025 | 15,20 | 15,70 | 15,20 | 15,35 | -0,97% | - |
| 03.06.2025 | 14,70 | 15,80 | 14,60 | 15,50 | 5,08% | - |
| 02.06.2025 | 15,05 | 15,55 | 14,65 | 14,75 | -3,28% | - |
| 30.05.2025 | 15,65 | 15,95 | 15,05 | 15,25 | -3,17% | - |
| 29.05.2025 | 16,15 | 16,30 | 15,45 | 15,75 | -0,94% | - |
| 28.05.2025 | 14,90 | 16,10 | 14,80 | 15,90 | 6,35% | - |
| 27.05.2025 | 14,70 | 15,25 | 14,70 | 14,95 | -0,66% | - |
| 26.05.2025 | 15,00 | 15,10 | 14,95 | 15,05 | 1,35% | - |
| 23.05.2025 | 14,90 | 15,25 | 14,55 | 14,85 | -0,67% | - |
| 22.05.2025 | 15,35 | 15,35 | 14,70 | 14,95 | -2,29% | - |
| 21.05.2025 | 14,95 | 15,95 | 14,75 | 15,30 | 0,99% | - |
| 20.05.2025 | 14,80 | 15,40 | 14,80 | 15,15 | -0,66% | - |
| 19.05.2025 | 14,80 | 15,45 | 14,60 | 15,25 | -1,29% | - |
| 16.05.2025 | 14,75 | 15,90 | 14,60 | 15,45 | 4,39% | - |
| 15.05.2025 | 14,55 | 14,80 | 14,20 | 14,80 | 1,37% | - |
| 14.05.2025 | 15,00 | 15,25 | 14,05 | 14,60 | -2,99% | - |
| 13.05.2025 | 15,05 | 15,35 | 14,65 | 15,05 | -0,66% | - |
| 12.05.2025 | 15,65 | 16,55 | 15,10 | 15,15 | -0,33% | - |
| 09.05.2025 | 15,00 | 15,50 | 14,75 | 15,20 | 1,00% | - |
| 08.05.2025 | 14,95 | 15,70 | 14,90 | 15,05 | 1,69% | - |
| 07.05.2025 | 14,65 | 15,10 | 14,40 | 14,80 | 1,72% | - |
| 06.05.2025 | 14,65 | 14,75 | 13,80 | 14,55 | -1,02% | - |
| 05.05.2025 | 15,05 | 15,35 | 14,55 | 14,70 | -3,29% | - |
| 02.05.2025 | 15,35 | 16,05 | 15,05 | 15,20 | 1,00% | - |
| 30.04.2025 | 15,60 | 15,85 | 15,00 | 15,05 | -3,83% | - |
| 29.04.2025 | 15,75 | 16,20 | 15,35 | 15,65 | -0,32% | - |
| 28.04.2025 | 15,55 | 16,25 | 15,25 | 15,70 | -0,32% | - |
| 25.04.2025 | 16,90 | 17,00 | 15,35 | 15,75 | -6,53% | - |
| 24.04.2025 | 15,95 | 16,95 | 15,45 | 16,85 | 4,98% | - |
| 23.04.2025 | 16,35 | 16,85 | 15,85 | 16,05 | 0,31% | - |
| 22.04.2025 | 15,05 | 16,15 | 14,85 | 16,00 | 2,56% | - |
| 17.04.2025 | 15,05 | 15,95 | 14,65 | 15,60 | 5,05% | - |
| 16.04.2025 | 14,85 | 15,25 | 14,40 | 14,85 | -1,66% | - |
| 15.04.2025 | 14,55 | 15,15 | 14,45 | 15,10 | 3,78% | - |
| 14.04.2025 | 14,10 | 14,75 | 14,00 | 14,55 | 3,19% | - |
| 11.04.2025 | 14,05 | 14,40 | 13,50 | 14,10 | 1,44% | - |
| 10.04.2025 | 14,10 | 14,25 | 13,10 | 13,90 | -2,46% | - |
| 09.04.2025 | 12,75 | 14,55 | 12,60 | 14,25 | 7,55% | - |
| 08.04.2025 | 13,80 | 14,55 | 12,85 | 13,25 | -4,68% | 930,00 |
| 07.04.2025 | 13,25 | 14,40 | 12,75 | 13,90 | 0,72% | - |
| 04.04.2025 | 13,10 | 13,95 | 12,55 | 13,80 | 4,55% | - |
| 03.04.2025 | 14,90 | 15,25 | 13,15 | 13,20 | -14,29% | - |
| 02.04.2025 | 14,75 | 15,55 | 14,50 | 15,40 | 4,05% | - |
| 01.04.2025 | 14,90 | 15,15 | 14,10 | 14,80 | -0,34% | - |
| 31.03.2025 | 15,30 | 15,75 | 14,25 | 14,85 | -5,71% | - |
| 28.03.2025 | 15,00 | 16,45 | 14,60 | 15,75 | 5,35% | - |
| 27.03.2025 | 14,75 | 14,95 | 14,25 | 14,95 | 1,70% | - |
| 26.03.2025 | 14,70 | 15,25 | 14,15 | 14,70 | -1,34% | - |
| 25.03.2025 | 14,85 | 15,20 | 14,35 | 14,90 | -2,93% | - |
| 24.03.2025 | 15,00 | 15,55 | 14,85 | 15,35 | -0,32% | - |
| 21.03.2025 | 14,60 | 15,40 | 14,40 | 15,40 | 5,12% | - |
| 20.03.2025 | 15,45 | 15,70 | 14,65 | 14,65 | -12,28% | - |
| 19.03.2025 | 14,65 | 16,70 | 14,00 | 16,70 | 11,33% | - |
| 18.03.2025 | 14,60 | 15,15 | 13,85 | 15,00 | -5,36% | - |
| 17.03.2025 | 15,35 | 16,35 | 14,65 | 15,85 | 9,31% | - |
| 14.03.2025 | 15,80 | 16,45 | 14,10 | 14,50 | -10,49% | - |
| 13.03.2025 | 15,75 | 16,50 | 15,50 | 16,20 | -2,11% | - |
| 12.03.2025 | 15,75 | 16,55 | 15,65 | 16,55 | 5,41% | 80,00 |
| 11.03.2025 | 15,85 | 16,45 | 15,45 | 15,70 | -5,14% | 90,00 |
| 10.03.2025 | 16,05 | 16,55 | 15,15 | 16,55 | 3,12% | - |
| 07.03.2025 | 15,65 | 16,45 | 15,35 | 16,05 | 2,23% | - |
| 06.03.2025 | 16,00 | 16,45 | 15,20 | 15,70 | -3,98% | - |
| 05.03.2025 | 16,75 | 17,20 | 16,35 | 16,35 | -2,68% | - |
| 04.03.2025 | 17,10 | 17,40 | 16,50 | 16,80 | -1,47% | - |
| 03.03.2025 | 17,65 | 17,65 | 16,85 | 17,05 | -3,67% | - |
| 28.02.2025 | 17,30 | 18,10 | 16,60 | 17,70 | 0,28% | - |
| 27.02.2025 | 18,10 | 19,50 | 17,55 | 17,65 | -4,34% | - |
| 26.02.2025 | 18,40 | 19,75 | 18,30 | 18,45 | 0,54% | - |