45,600€
0,88%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,90 | 50,50 | 41,50 | 45,40 | 8,10% | - |
| 08.09.2026 | 44,40 | 45,70 | 41,20 | 42,00 | -6,87% | - |
| 07.09.2026 | 45,60 | 45,70 | 44,60 | 45,10 | -2,38% | - |
| 04.09.2026 | 46,60 | 47,40 | 45,60 | 46,20 | -1,28% | - |
| 03.09.2026 | 45,80 | 47,60 | 45,10 | 46,80 | 2,86% | - |
| 02.09.2026 | 45,00 | 46,20 | 44,60 | 45,50 | 1,11% | - |
| 01.09.2026 | 43,40 | 47,00 | 42,60 | 45,00 | 3,69% | 12.400,00 |
| 31.08.2026 | 41,30 | 43,60 | 41,10 | 43,40 | 4,58% | - |
| 28.08.2026 | 41,70 | 42,20 | 40,60 | 41,50 | -1,66% | 648,00 |
| 27.08.2026 | 41,30 | 42,90 | 40,80 | 42,20 | 2,43% | - |
| 26.08.2026 | 42,00 | 42,70 | 41,10 | 41,20 | -0,48% | - |
| 25.08.2026 | 42,20 | 43,40 | 41,00 | 41,40 | -1,90% | - |
| 24.08.2026 | 43,20 | 44,40 | 40,00 | 42,20 | -2,76% | - |
| 21.08.2026 | 40,90 | 43,40 | 40,70 | 43,40 | 7,43% | - |
| 20.08.2026 | 40,30 | 41,60 | 39,90 | 40,40 | 0,25% | - |
| 19.08.2026 | 39,70 | 41,80 | 39,30 | 40,30 | 0,50% | 2.000,00 |
| 18.08.2026 | 40,30 | 41,50 | 39,80 | 40,10 | 0,00% | - |
| 17.08.2026 | 38,80 | 40,40 | 37,10 | 40,10 | 3,89% | 1.470,00 |
| 14.08.2026 | 38,90 | 39,30 | 38,00 | 38,60 | -0,52% | 1.120,00 |
| 13.08.2026 | 37,60 | 40,60 | 37,50 | 38,80 | 2,11% | 572,00 |
| 12.08.2026 | 38,50 | 39,20 | 36,70 | 38,00 | -1,30% | - |
| 11.08.2026 | 36,00 | 39,30 | 35,50 | 38,50 | 7,24% | - |
| 10.08.2026 | 36,70 | 37,90 | 35,20 | 35,90 | -1,37% | 7.500,00 |
| 07.08.2026 | 32,40 | 39,50 | 32,00 | 36,40 | 8,98% | - |
| 06.08.2026 | 32,90 | 33,90 | 32,80 | 33,40 | 1,52% | - |
| 05.08.2026 | 33,20 | 33,40 | 31,70 | 32,90 | -0,30% | - |
| 04.08.2026 | 32,80 | 33,40 | 32,70 | 33,00 | 0,30% | - |
| 03.08.2026 | 30,60 | 33,00 | 30,20 | 32,90 | 8,58% | - |
| 31.07.2026 | 30,60 | 31,10 | 30,20 | 30,30 | -1,30% | - |
| 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% | - |