25,680$
0,31%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 26,00 | 26,51 | 25,02 | 25,56 | -2,03% | 293.959,00 |
| 20.05.2026 | 24,82 | 26,45 | 24,32 | 26,09 | 4,57% | 256.777,00 |
| 19.05.2026 | 25,35 | 27,00 | 24,88 | 24,95 | -2,42% | 438.538,00 |
| 18.05.2026 | 25,00 | 25,64 | 24,60 | 25,57 | 4,15% | 437.147,00 |
| 15.05.2026 | 26,15 | 26,80 | 23,74 | 24,55 | -9,26% | 570.712,00 |
| 14.05.2026 | 23,97 | 27,98 | 23,25 | 27,06 | 12,85% | 1.216.356,00 |
| 13.05.2026 | 23,16 | 24,00 | 22,82 | 23,98 | 2,90% | 301.157,00 |
| 12.05.2026 | 20,79 | 23,45 | 20,74 | 23,30 | 22,12% | 517.348,00 |
| 11.05.2026 | 19,26 | 20,23 | 19,00 | 19,08 | 0,00% | 979.943,00 |
| 08.05.2026 | 19,67 | 19,67 | 18,66 | 19,08 | -2,60% | 201.712,00 |
| 07.05.2026 | 19,38 | 20,06 | 18,97 | 19,59 | 1,71% | 222.176,00 |
| 06.05.2026 | 18,51 | 19,40 | 18,36 | 19,26 | 3,60% | 235.826,00 |
| 05.05.2026 | 20,04 | 20,17 | 18,54 | 18,59 | -7,19% | 366.438,00 |
| 04.05.2026 | 20,49 | 21,15 | 19,87 | 20,03 | -3,84% | 303.492,00 |
| 01.05.2026 | 21,31 | 21,65 | 20,51 | 20,83 | -1,61% | 231.709,00 |
| 30.04.2026 | 20,25 | 21,26 | 19,91 | 21,17 | 4,65% | 231.409,00 |
| 29.04.2026 | 21,55 | 21,67 | 20,05 | 20,23 | -7,33% | 226.087,00 |
| 28.04.2026 | 22,70 | 23,02 | 21,31 | 21,83 | -3,62% | 270.840,00 |
| 27.04.2026 | 23,29 | 24,00 | 22,29 | 22,65 | -1,61% | 265.479,00 |
| 24.04.2026 | 24,15 | 24,17 | 22,77 | 23,02 | -5,07% | 225.285,00 |
| 23.04.2026 | 24,60 | 24,73 | 23,80 | 24,25 | -0,74% | 276.382,00 |
| 22.04.2026 | 23,90 | 24,84 | 23,90 | 24,43 | 1,88% | 188.715,00 |
| 21.04.2026 | 23,99 | 24,20 | 23,53 | 23,98 | 0,80% | 200.422,00 |
| 20.04.2026 | 23,37 | 23,96 | 23,09 | 23,79 | 1,67% | 270.122,00 |
| 17.04.2026 | 21,30 | 23,40 | 21,30 | 23,40 | 14,09% | 250.990,00 |
| 16.04.2026 | 19,80 | 20,69 | 19,75 | 20,51 | 4,40% | 293.490,00 |
| 15.04.2026 | 20,31 | 20,50 | 19,30 | 19,65 | -2,36% | 182.022,00 |
| 14.04.2026 | 19,00 | 20,16 | 19,00 | 20,12 | 6,34% | 273.030,00 |
| 13.04.2026 | 18,70 | 19,19 | 18,22 | 18,92 | 1,34% | 194.421,00 |
| 10.04.2026 | 19,40 | 19,40 | 17,75 | 18,67 | -3,01% | 259.916,00 |
| 09.04.2026 | 18,93 | 19,27 | 18,30 | 19,25 | 1,05% | 169.487,00 |
| 08.04.2026 | 20,79 | 20,82 | 18,87 | 19,05 | -4,46% | 323.480,00 |
| 07.04.2026 | 22,50 | 22,55 | 18,54 | 19,94 | -13,08% | 508.917,00 |
| 06.04.2026 | 23,02 | 23,48 | 22,64 | 22,94 | -0,26% | 309.318,00 |
| 02.04.2026 | 22,29 | 23,66 | 22,16 | 23,00 | -0,35% | 143.560,00 |
| 01.04.2026 | 21,96 | 23,23 | 21,88 | 23,08 | 6,90% | 267.357,00 |
| 31.03.2026 | 19,98 | 22,07 | 19,98 | 21,59 | 9,98% | 305.091,00 |
| 30.03.2026 | 20,60 | 20,60 | 19,52 | 19,63 | -4,57% | 209.576,00 |
| 27.03.2026 | 21,58 | 21,62 | 20,23 | 20,57 | -4,33% | 154.082,00 |
| 26.03.2026 | 21,99 | 22,44 | 21,39 | 21,50 | -2,36% | 105.707,00 |
| 25.03.2026 | 21,42 | 22,29 | 21,36 | 22,02 | 3,43% | 206.915,00 |
| 24.03.2026 | 20,76 | 21,75 | 20,55 | 21,29 | 1,72% | 173.346,00 |
| 23.03.2026 | 22,20 | 22,85 | 20,83 | 20,93 | -5,29% | 342.259,00 |
| 20.03.2026 | 22,45 | 22,99 | 21,77 | 22,10 | -1,34% | 335.742,00 |
| 19.03.2026 | 22,18 | 23,18 | 21,89 | 22,40 | -0,49% | 288.769,00 |
| 18.03.2026 | 22,13 | 23,00 | 21,29 | 22,51 | 0,85% | 362.846,00 |
| 17.03.2026 | 22,14 | 22,87 | 21,85 | 22,32 | 2,24% | 262.919,00 |
| 16.03.2026 | 21,58 | 22,74 | 21,24 | 21,83 | 1,21% | 254.226,00 |
| 13.03.2026 | 21,62 | 22,82 | 20,91 | 21,57 | 1,27% | 425.429,00 |
| 12.03.2026 | 19,65 | 21,56 | 19,31 | 21,30 | 6,45% | 345.233,00 |
| 11.03.2026 | 19,17 | 20,22 | 18,68 | 20,01 | 2,88% | 237.549,00 |
| 10.03.2026 | 18,00 | 20,01 | 18,00 | 19,45 | 6,55% | 435.016,00 |
| 09.03.2026 | 18,16 | 18,53 | 17,70 | 18,26 | 0,63% | 144.975,00 |
| 06.03.2026 | 18,00 | 18,45 | 17,69 | 18,14 | -2,37% | 171.980,00 |
| 05.03.2026 | 17,86 | 19,01 | 17,62 | 18,58 | 2,65% | 330.440,00 |
| 04.03.2026 | 18,23 | 18,95 | 17,95 | 18,10 | 0,84% | 180.657,00 |
| 03.03.2026 | 18,14 | 18,61 | 17,46 | 17,95 | -4,77% | 154.466,00 |
| 02.03.2026 | 17,98 | 18,97 | 17,94 | 18,85 | 0,64% | 299.543,00 |
| 27.02.2026 | 18,94 | 19,57 | 18,54 | 18,73 | -2,90% | 165.905,00 |
| 26.02.2026 | 19,31 | 19,63 | 18,61 | 19,29 | 0,42% | 120.075,00 |
| 25.02.2026 | 19,24 | 19,51 | 18,51 | 19,21 | 1,16% | 393.823,00 |
| 24.02.2026 | 19,94 | 20,22 | 18,86 | 18,99 | -5,94% | 463.171,00 |
| 23.02.2026 | 21,38 | 21,54 | 19,32 | 20,19 | -5,74% | 635.588,00 |
| 20.02.2026 | 24,44 | 24,44 | 21,09 | 21,42 | -14,59% | 1.034.066,00 |
| 19.02.2026 | 25,01 | 25,61 | 24,56 | 25,08 | -1,49% | 395.118,00 |
| 18.02.2026 | 23,55 | 25,80 | 23,33 | 25,46 | 7,56% | 516.963,00 |
| 17.02.2026 | 22,98 | 24,22 | 22,93 | 23,67 | 2,87% | 303.193,00 |
| 13.02.2026 | 23,55 | 24,87 | 22,98 | 23,01 | -1,67% | 309.576,00 |
| 12.02.2026 | 24,66 | 25,19 | 22,67 | 23,40 | -7,33% | 679.702,00 |
| 11.02.2026 | 23,90 | 26,30 | 23,42 | 25,25 | 5,56% | 467.321,00 |
| 10.02.2026 | 23,99 | 25,40 | 22,86 | 23,92 | -1,20% | 827.085,00 |
| 09.02.2026 | 21,33 | 24,30 | 20,33 | 24,21 | 16,67% | 1.241.178,00 |
| 06.02.2026 | 14,95 | 20,80 | 14,61 | 20,75 | 51,57% | 2.837.456,00 |
| 05.02.2026 | 14,91 | 15,06 | 13,59 | 13,69 | -9,40% | 399.400,00 |
| 04.02.2026 | 14,12 | 15,25 | 14,10 | 15,11 | 7,62% | 294.343,00 |
| 03.02.2026 | 13,84 | 14,43 | 13,73 | 14,04 | 2,41% | 140.947,00 |
| 02.02.2026 | 13,79 | 14,20 | 13,44 | 13,71 | -0,87% | 194.237,00 |
| 30.01.2026 | 13,83 | 14,50 | 13,61 | 13,83 | 1,54% | 207.674,00 |
| 29.01.2026 | 13,55 | 13,83 | 13,30 | 13,62 | 0,52% | 128.554,00 |
| 28.01.2026 | 14,31 | 14,55 | 13,55 | 13,55 | -5,38% | 104.784,00 |
| 27.01.2026 | 14,38 | 14,82 | 14,02 | 14,32 | 0,00% | 100.734,00 |
| 26.01.2026 | 15,02 | 15,02 | 14,08 | 14,32 | -5,10% | 168.615,00 |
| 23.01.2026 | 14,49 | 15,34 | 14,49 | 15,09 | 3,71% | 211.467,00 |
| 22.01.2026 | 14,47 | 14,97 | 14,27 | 14,55 | 1,32% | 177.046,00 |
| 21.01.2026 | 13,87 | 14,40 | 13,86 | 14,36 | 3,83% | 113.631,00 |
| 20.01.2026 | 13,87 | 14,16 | 13,82 | 13,83 | -2,57% | 93.816,00 |
| 19.01.2026 | 14,17 | 14,24 | 14,15 | 14,19 | -0,39% | - |
| 16.01.2026 | 14,07 | 14,56 | 13,94 | 14,25 | 1,06% | 135.917,00 |
| 15.01.2026 | 14,30 | 14,79 | 14,02 | 14,10 | -1,54% | 218.252,00 |
| 14.01.2026 | 14,13 | 14,39 | 13,86 | 14,32 | 1,20% | 141.051,00 |
| 13.01.2026 | 14,63 | 14,63 | 13,81 | 14,15 | -2,88% | 159.636,00 |
| 12.01.2026 | 14,54 | 14,75 | 13,85 | 14,57 | 0,55% | 177.440,00 |
| 09.01.2026 | 14,70 | 15,26 | 14,02 | 14,49 | -1,56% | 142.988,00 |
| 08.01.2026 | 15,10 | 15,65 | 14,60 | 14,72 | -3,16% | 206.777,00 |
| 07.01.2026 | 14,67 | 15,45 | 14,65 | 15,20 | 3,75% | 156.184,00 |
| 06.01.2026 | 14,47 | 15,05 | 14,45 | 14,65 | 0,34% | 176.809,00 |
| 05.01.2026 | 13,39 | 14,93 | 13,39 | 14,60 | 9,04% | 314.949,00 |
| 02.01.2026 | 13,83 | 13,90 | 13,17 | 13,39 | -2,48% | 143.616,00 |
| 31.12.2025 | 13,67 | 13,89 | 13,38 | 13,73 | 0,22% | 189.335,00 |
| 30.12.2025 | 14,13 | 14,91 | 13,69 | 13,70 | -3,18% | 205.225,00 |