30,600€
-0,33%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,90 | 31,10 | 29,10 | 30,70 | 1,99% | - |
| 29.07.2026 | 30,90 | 32,30 | 29,10 | 30,10 | 3,08% | - |
| 28.07.2026 | 28,90 | 32,00 | 28,50 | 29,20 | 1,74% | - |
| 27.07.2026 | 26,70 | 29,30 | 26,00 | 28,70 | 7,89% | - |
| 24.07.2026 | 27,30 | 27,70 | 25,90 | 26,60 | -2,56% | - |
| 23.07.2026 | 28,60 | 28,80 | 26,90 | 27,30 | -4,88% | 1.450,00 |
| 22.07.2026 | 26,50 | 29,70 | 26,20 | 28,70 | 8,71% | - |
| 21.07.2026 | 25,50 | 27,20 | 24,90 | 26,40 | 6,02% | - |
| 20.07.2026 | 25,10 | 25,90 | 24,10 | 24,90 | 0,00% | - |
| 17.07.2026 | 23,80 | 25,10 | 23,50 | 24,90 | 6,87% | - |
| 16.07.2026 | 23,00 | 23,70 | 22,50 | 23,30 | 1,75% | - |
| 15.07.2026 | 22,30 | 23,10 | 22,00 | 22,90 | 2,69% | - |
| 14.07.2026 | 22,70 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 13.07.2026 | 23,00 | 23,40 | 22,40 | 22,70 | -2,16% | - |
| 10.07.2026 | 23,80 | 24,40 | 22,70 | 23,20 | -2,93% | - |
| 09.07.2026 | 24,70 | 25,10 | 23,70 | 23,90 | -2,05% | - |
| 08.07.2026 | 24,50 | 24,60 | 23,80 | 24,40 | -1,61% | - |
| 07.07.2026 | 25,50 | 25,50 | 24,50 | 24,80 | -2,75% | 9.750,00 |
| 06.07.2026 | 26,20 | 26,20 | 25,30 | 25,50 | -1,92% | 4.822,00 |
| 03.07.2026 | 25,50 | 26,20 | 25,50 | 26,00 | 1,96% | 2.400,00 |
| 02.07.2026 | 24,90 | 25,90 | 24,40 | 25,50 | 2,41% | - |
| 01.07.2026 | 24,30 | 25,50 | 24,20 | 24,90 | 1,22% | - |
| 30.06.2026 | 25,70 | 25,80 | 24,30 | 24,60 | -4,65% | - |
| 29.06.2026 | 25,10 | 26,60 | 24,20 | 25,80 | 4,03% | - |
| 26.06.2026 | 24,10 | 27,10 | 23,30 | 24,80 | 5,08% | - |
| 25.06.2026 | 22,50 | 23,60 | 22,30 | 23,60 | 3,06% | - |
| 24.06.2026 | 22,80 | 23,90 | 22,60 | 22,90 | -0,43% | - |
| 23.06.2026 | 22,40 | 23,30 | 22,00 | 23,00 | 2,22% | - |
| 22.06.2026 | 22,30 | 22,80 | 22,10 | 22,50 | 1,81% | - |
| 19.06.2026 | 22,30 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 18.06.2026 | 22,20 | 23,00 | 22,20 | 22,30 | 0,90% | - |
| 17.06.2026 | 21,60 | 22,20 | 21,50 | 22,10 | 2,31% | - |
| 16.06.2026 | 22,40 | 22,60 | 21,30 | 21,60 | -3,14% | - |
| 15.06.2026 | 21,20 | 22,80 | 21,00 | 22,30 | 5,69% | - |
| 12.06.2026 | 23,30 | 24,50 | 21,00 | 21,10 | -8,26% | - |
| 11.06.2026 | 21,70 | 23,80 | 21,70 | 23,00 | 5,99% | - |
| 10.06.2026 | 22,30 | 22,50 | 21,40 | 21,70 | -3,13% | - |
| 09.06.2026 | 21,60 | 22,50 | 21,50 | 22,40 | 3,23% | - |
| 08.06.2026 | 21,90 | 22,60 | 21,60 | 21,70 | 0,46% | - |
| 05.06.2026 | 23,20 | 23,40 | 21,60 | 21,60 | -11,11% | - |
| 04.06.2026 | 21,60 | 24,40 | 21,40 | 24,30 | 12,50% | - |
| 03.06.2026 | 20,80 | 21,80 | 20,70 | 21,60 | 3,85% | - |
| 02.06.2026 | 21,10 | 21,20 | 20,30 | 20,80 | -2,35% | - |
| 01.06.2026 | 21,40 | 21,60 | 20,60 | 21,30 | -0,93% | - |
| 29.05.2026 | 21,20 | 22,10 | 20,60 | 21,50 | 0,00% | - |
| 28.05.2026 | 21,30 | 21,60 | 20,70 | 21,50 | 0,94% | - |
| 27.05.2026 | 22,40 | 22,50 | 21,20 | 21,30 | -4,48% | 1.330,00 |
| 26.05.2026 | 22,30 | 22,70 | 22,00 | 22,30 | -0,45% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 22.05.2026 | 22,00 | 22,90 | 21,90 | 22,30 | 1,36% | - |
| 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% | - |