22,200€
1,83%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 21.05.2026 | 22,40 | 23,00 | 21,60 | 22,00 | -1,79% | - |
| 20.05.2026 | 21,50 | 22,80 | 21,30 | 22,40 | 1,36% | - |
| 19.05.2026 | 22,00 | 23,20 | 21,90 | 22,10 | 0,91% | - |
| 18.05.2026 | 21,00 | 21,90 | 20,80 | 21,90 | 3,79% | - |
| 15.05.2026 | 23,20 | 23,30 | 20,50 | 21,10 | -9,83% | - |
| 14.05.2026 | 20,60 | 23,90 | 20,15 | 23,40 | 14,15% | - |
| 13.05.2026 | 19,80 | 20,50 | 19,20 | 20,50 | 3,27% | - |
| 12.05.2026 | 16,65 | 19,90 | 16,20 | 19,85 | 22,15% | - |
| 11.05.2026 | 16,20 | 17,20 | 16,10 | 16,25 | 0,31% | 2.480,00 |
| 08.05.2026 | 16,70 | 16,85 | 16,00 | 16,20 | -3,28% | - |
| 07.05.2026 | 16,40 | 17,05 | 16,20 | 16,75 | 2,45% | - |
| 06.05.2026 | 15,90 | 16,50 | 15,75 | 16,35 | 2,83% | - |
| 05.05.2026 | 17,20 | 17,55 | 15,85 | 15,90 | -7,29% | - |
| 04.05.2026 | 17,80 | 18,05 | 17,05 | 17,15 | -4,99% | - |
| 30.04.2026 | 17,20 | 18,05 | 17,05 | 18,05 | 4,03% | - |
| 29.04.2026 | 18,70 | 18,75 | 17,15 | 17,35 | -6,97% | - |
| 28.04.2026 | 19,35 | 19,65 | 18,25 | 18,65 | -3,62% | - |
| 27.04.2026 | 19,55 | 20,50 | 19,00 | 19,35 | -1,53% | - |
| 24.04.2026 | 20,80 | 20,90 | 19,45 | 19,65 | -5,07% | 1.320,00 |
| 23.04.2026 | 20,80 | 21,10 | 20,40 | 20,70 | -0,96% | - |
| 22.04.2026 | 20,50 | 21,20 | 20,15 | 20,90 | 2,45% | - |
| 21.04.2026 | 20,15 | 20,70 | 20,05 | 20,40 | 0,99% | - |
| 20.04.2026 | 19,70 | 20,30 | 19,50 | 20,20 | 2,28% | - |
| 17.04.2026 | 17,45 | 19,75 | 17,40 | 19,75 | 13,18% | - |
| 16.04.2026 | 16,70 | 17,50 | 16,65 | 17,45 | 4,80% | 648,00 |
| 15.04.2026 | 17,10 | 17,30 | 16,35 | 16,65 | -1,48% | - |
| 14.04.2026 | 16,10 | 17,05 | 15,95 | 16,90 | 4,64% | - |
| 13.04.2026 | 15,90 | 16,35 | 15,55 | 16,15 | 3,86% | - |
| 10.04.2026 | 16,40 | 16,65 | 15,15 | 15,55 | -4,01% | 2.537,00 |
| 09.04.2026 | 16,30 | 16,45 | 15,70 | 16,20 | -0,61% | - |
| 08.04.2026 | 17,50 | 17,85 | 16,20 | 16,30 | -5,23% | 53.656,00 |
| 07.04.2026 | 19,80 | 19,95 | 16,20 | 17,20 | -13,57% | - |
| 02.04.2026 | 19,75 | 20,25 | 19,15 | 19,90 | 0,25% | - |
| 01.04.2026 | 18,70 | 20,05 | 18,50 | 19,85 | 6,43% | - |
| 31.03.2026 | 17,30 | 18,95 | 17,15 | 18,65 | 8,75% | - |
| 30.03.2026 | 17,90 | 18,40 | 17,10 | 17,15 | -4,19% | - |
| 27.03.2026 | 18,75 | 19,15 | 17,55 | 17,90 | -4,53% | - |
| 26.03.2026 | 19,00 | 19,35 | 18,55 | 18,75 | -1,57% | - |
| 25.03.2026 | 18,50 | 19,20 | 18,50 | 19,05 | 2,97% | - |
| 24.03.2026 | 18,20 | 18,85 | 17,80 | 18,50 | 1,37% | - |
| 23.03.2026 | 19,05 | 19,60 | 17,90 | 18,25 | -4,45% | - |
| 20.03.2026 | 19,35 | 19,75 | 18,85 | 19,10 | -1,55% | 980,00 |
| 19.03.2026 | 19,70 | 20,00 | 19,00 | 19,40 | -1,52% | 1.800,00 |
| 18.03.2026 | 19,50 | 19,95 | 18,90 | 19,70 | 1,81% | - |
| 17.03.2026 | 18,90 | 19,80 | 18,70 | 19,35 | 1,84% | - |
| 16.03.2026 | 19,30 | 19,70 | 18,50 | 19,00 | 0,26% | - |
| 13.03.2026 | 18,60 | 19,65 | 18,25 | 18,95 | 1,88% | 7.262,00 |
| 12.03.2026 | 17,15 | 18,65 | 17,00 | 18,60 | 7,20% | 2.196,00 |
| 11.03.2026 | 16,85 | 17,50 | 16,20 | 17,35 | 3,58% | - |
| 10.03.2026 | 15,80 | 17,15 | 15,60 | 16,75 | 6,01% | - |
| 09.03.2026 | 15,45 | 16,00 | 15,20 | 15,80 | 1,28% | - |
| 06.03.2026 | 16,00 | 16,10 | 15,30 | 15,60 | -2,50% | - |
| 05.03.2026 | 15,55 | 16,30 | 15,45 | 16,00 | 2,56% | - |
| 04.03.2026 | 15,40 | 16,30 | 15,35 | 15,60 | 1,30% | - |
| 03.03.2026 | 16,00 | 16,10 | 15,25 | 15,40 | -4,64% | - |
| 02.03.2026 | 15,80 | 16,50 | 15,35 | 16,15 | 1,57% | - |
| 27.02.2026 | 16,30 | 16,50 | 15,75 | 15,90 | -2,75% | - |
| 26.02.2026 | 16,20 | 16,65 | 15,80 | 16,35 | 0,00% | - |
| 25.02.2026 | 16,10 | 16,50 | 15,75 | 16,35 | 1,55% | - |
| 24.02.2026 | 17,20 | 17,25 | 16,00 | 16,10 | -5,85% | - |
| 23.02.2026 | 18,00 | 18,60 | 16,45 | 17,10 | -5,79% | 15.000,00 |
| 20.02.2026 | 21,30 | 21,40 | 17,95 | 18,15 | -14,39% | 11.000,00 |
| 19.02.2026 | 21,60 | 21,80 | 20,90 | 21,20 | -1,85% | - |
| 18.02.2026 | 19,95 | 21,90 | 19,95 | 21,60 | 8,82% | - |
| 17.02.2026 | 19,40 | 20,40 | 19,20 | 19,85 | 2,06% | - |
| 16.02.2026 | 19,45 | 19,50 | 19,40 | 19,45 | 0,52% | - |
| 13.02.2026 | 19,80 | 21,00 | 19,35 | 19,35 | 0,26% | - |
| 12.02.2026 | 21,50 | 22,30 | 19,10 | 19,30 | -8,96% | - |
| 11.02.2026 | 20,40 | 22,20 | 19,70 | 21,20 | 5,47% | - |
| 10.02.2026 | 20,60 | 21,30 | 19,25 | 20,10 | -0,99% | - |
| 09.02.2026 | 18,10 | 20,40 | 17,15 | 20,30 | 73,50% | - |
| 06.02.2026 | 12,05 | 17,55 | 11,65 | 11,70 | 1,74% | - |
| 05.02.2026 | 12,85 | 12,90 | 11,50 | 11,50 | -9,45% | - |
| 04.02.2026 | 11,90 | 12,85 | 11,90 | 12,70 | 8,55% | - |
| 03.02.2026 | 11,60 | 12,15 | 11,50 | 11,70 | 0,86% | - |
| 02.02.2026 | 11,55 | 11,95 | 11,45 | 11,60 | -0,85% | - |
| 30.01.2026 | 11,35 | 12,05 | 11,30 | 11,70 | 3,54% | - |
| 29.01.2026 | 11,30 | 11,65 | 11,15 | 11,30 | -0,44% | - |
| 28.01.2026 | 11,95 | 12,05 | 11,35 | 11,35 | -4,62% | - |
| 27.01.2026 | 12,05 | 12,50 | 11,70 | 11,90 | 0,00% | - |
| 26.01.2026 | 12,75 | 12,85 | 11,85 | 11,90 | -7,75% | - |
| 23.01.2026 | 12,40 | 12,95 | 12,30 | 12,90 | 4,45% | - |
| 22.01.2026 | 12,30 | 12,75 | 12,25 | 12,35 | 0,41% | - |
| 21.01.2026 | 11,80 | 12,35 | 11,70 | 12,30 | 3,80% | - |
| 20.01.2026 | 12,10 | 12,15 | 11,80 | 11,85 | -2,87% | - |
| 19.01.2026 | 12,15 | 12,25 | 12,15 | 12,20 | -0,81% | - |
| 16.01.2026 | 12,25 | 12,55 | 12,00 | 12,30 | 1,23% | - |
| 15.01.2026 | 12,25 | 12,75 | 12,10 | 12,15 | -1,22% | - |
| 14.01.2026 | 12,15 | 12,35 | 11,95 | 12,30 | 2,50% | - |
| 13.01.2026 | 12,45 | 12,50 | 11,90 | 12,00 | -4,00% | - |
| 12.01.2026 | 12,35 | 12,55 | 11,90 | 12,50 | -2,72% | - |
| 09.01.2026 | 12,65 | 12,95 | 12,30 | 12,85 | 1,98% | - |
| 08.01.2026 | 12,95 | 13,45 | 12,55 | 12,60 | -2,33% | - |
| 07.01.2026 | 12,55 | 13,20 | 12,50 | 12,90 | 2,79% | - |
| 06.01.2026 | 12,45 | 12,85 | 12,35 | 12,55 | -0,40% | - |
| 05.01.2026 | 11,50 | 12,70 | 11,35 | 12,60 | 12,50% | - |
| 02.01.2026 | 11,70 | 11,95 | 11,20 | 11,20 | -4,27% | - |
| 30.12.2025 | 12,00 | 12,10 | 11,70 | 11,70 | -2,50% | - |
| 29.12.2025 | 12,20 | 12,45 | 12,00 | 12,00 | -3,61% | - |