52,869$
8,36%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,76 | 58,90 | 48,43 | 52,95 | 8,52% | 1.558.469,00 |
| 08.09.2026 | 52,93 | 53,11 | 47,70 | 48,79 | -8,36% | 769.575,00 |
| 04.09.2026 | 53,68 | 54,75 | 52,75 | 53,24 | -2,60% | 515.419,00 |
| 03.09.2026 | 53,79 | 55,37 | 53,11 | 54,66 | 3,76% | 706.623,00 |
| 02.09.2026 | 52,14 | 53,57 | 51,45 | 52,68 | 0,98% | 979.935,00 |
| 01.09.2026 | 50,08 | 54,39 | 49,16 | 52,17 | 3,66% | 1.133.569,00 |
| 31.08.2026 | 48,02 | 50,61 | 47,57 | 50,33 | 5,80% | 657.949,00 |
| 28.08.2026 | 48,06 | 49,00 | 47,01 | 47,57 | -2,16% | 266.193,00 |
| 27.08.2026 | 47,73 | 49,95 | 47,55 | 48,62 | 1,23% | 260.281,00 |
| 26.08.2026 | 49,00 | 49,74 | 47,93 | 48,03 | -2,34% | 270.308,00 |
| 25.08.2026 | 49,73 | 50,90 | 47,65 | 49,18 | 0,10% | 366.678,00 |
| 24.08.2026 | 50,34 | 50,34 | 46,34 | 49,13 | -2,56% | 345.885,00 |
| 21.08.2026 | 47,47 | 50,71 | 47,47 | 50,42 | 5,25% | 453.129,00 |
| 20.08.2026 | 47,36 | 48,58 | 46,64 | 47,91 | 1,99% | 238.616,00 |
| 19.08.2026 | 46,07 | 48,84 | 46,07 | 46,97 | 2,19% | 420.892,00 |
| 18.08.2026 | 46,80 | 48,10 | 45,88 | 45,97 | -1,89% | 526.020,00 |
| 17.08.2026 | 44,50 | 46,99 | 42,70 | 46,85 | 5,19% | 577.081,00 |
| 14.08.2026 | 44,50 | 45,50 | 43,75 | 44,54 | -0,93% | 401.256,00 |
| 13.08.2026 | 43,43 | 46,97 | 43,38 | 44,96 | 3,79% | 493.638,00 |
| 12.08.2026 | 44,40 | 45,00 | 42,32 | 43,32 | -2,37% | 335.079,00 |
| 11.08.2026 | 41,69 | 45,25 | 41,00 | 44,37 | 6,89% | 760.058,00 |
| 10.08.2026 | 43,39 | 44,00 | 40,68 | 41,51 | -2,12% | 486.699,00 |
| 07.08.2026 | 37,84 | 45,90 | 37,40 | 42,41 | 10,90% | 734.623,00 |
| 06.08.2026 | 37,91 | 39,12 | 37,65 | 38,24 | 1,06% | 267.639,00 |
| 05.08.2026 | 38,33 | 38,33 | 36,58 | 37,84 | -0,86% | 225.402,00 |
| 04.08.2026 | 38,04 | 38,76 | 37,65 | 38,17 | 1,03% | 342.593,00 |
| 03.08.2026 | 36,00 | 38,29 | 35,13 | 37,78 | 7,54% | 352.341,00 |
| 31.07.2026 | 35,42 | 35,72 | 33,52 | 35,13 | 0,26% | 277.943,00 |
| 30.07.2026 | 34,10 | 36,00 | 33,87 | 35,04 | 2,31% | 323.601,00 |
| 29.07.2026 | 34,78 | 36,79 | 33,03 | 34,25 | -3,41% | 926.034,00 |
| 28.07.2026 | 33,19 | 36,29 | 32,86 | 35,46 | 8,14% | 684.997,00 |
| 27.07.2026 | 30,29 | 33,49 | 30,09 | 32,79 | 8,47% | 432.453,00 |
| 24.07.2026 | 31,04 | 31,39 | 29,51 | 30,23 | -2,58% | 367.484,00 |
| 23.07.2026 | 32,13 | 32,75 | 30,50 | 31,03 | -5,28% | 493.039,00 |
| 22.07.2026 | 30,43 | 33,87 | 29,88 | 32,76 | 8,03% | 592.550,00 |
| 21.07.2026 | 28,93 | 30,94 | 28,21 | 30,33 | 4,61% | 283.813,00 |
| 20.07.2026 | 28,66 | 29,48 | 27,44 | 28,99 | 1,08% | 267.392,00 |
| 17.07.2026 | 26,70 | 28,85 | 26,45 | 28,68 | 4,63% | 328.280,00 |
| 16.07.2026 | 26,44 | 27,43 | 26,10 | 27,41 | 4,14% | 184.105,00 |
| 15.07.2026 | 25,44 | 26,55 | 24,94 | 26,32 | 3,38% | 183.801,00 |
| 14.07.2026 | 25,89 | 25,90 | 25,00 | 25,46 | -1,58% | 219.459,00 |
| 13.07.2026 | 25,90 | 26,70 | 25,42 | 25,87 | -1,60% | 209.942,00 |
| 10.07.2026 | 27,06 | 27,20 | 25,87 | 26,29 | -3,49% | 257.621,00 |
| 09.07.2026 | 28,11 | 28,80 | 27,15 | 27,24 | -3,06% | 551.896,00 |
| 08.07.2026 | 27,75 | 28,30 | 27,15 | 28,10 | 0,32% | 221.685,00 |
| 07.07.2026 | 29,02 | 29,25 | 27,60 | 28,01 | -3,68% | 258.563,00 |
| 06.07.2026 | 29,34 | 29,93 | 28,87 | 29,08 | -0,43% | 199.558,00 |
| 02.07.2026 | 28,83 | 29,66 | 27,79 | 29,21 | 3,27% | 182.758,00 |
| 01.07.2026 | 27,77 | 29,20 | 27,45 | 28,28 | 1,98% | 228.940,00 |
| 30.06.2026 | 29,03 | 29,03 | 27,63 | 27,73 | -5,00% | 291.445,00 |
| 29.06.2026 | 28,13 | 30,40 | 27,35 | 29,19 | 2,60% | 466.633,00 |
| 26.06.2026 | 26,92 | 31,00 | 26,85 | 28,45 | 3,42% | 1.813.742,00 |
| 25.06.2026 | 25,64 | 27,57 | 25,59 | 27,51 | 7,46% | 273.965,00 |
| 24.06.2026 | 26,26 | 27,07 | 25,31 | 25,60 | -1,35% | 294.579,00 |
| 23.06.2026 | 25,28 | 26,58 | 25,21 | 25,95 | 1,01% | 180.051,00 |
| 22.06.2026 | 25,42 | 26,23 | 25,20 | 25,69 | 0,70% | 210.629,00 |
| 19.06.2026 | 25,49 | 25,64 | 25,48 | 25,51 | -0,35% | - |
| 18.06.2026 | 26,19 | 26,43 | 25,38 | 25,60 | 0,73% | 364.270,00 |
| 17.06.2026 | 24,91 | 25,94 | 24,76 | 25,42 | 1,21% | 196.688,00 |
| 16.06.2026 | 26,16 | 26,16 | 24,77 | 25,11 | -3,16% | 271.912,00 |
| 15.06.2026 | 25,00 | 26,41 | 24,36 | 25,93 | 6,40% | 362.958,00 |
| 12.06.2026 | 27,35 | 28,48 | 24,27 | 24,37 | -9,47% | 403.343,00 |
| 11.06.2026 | 25,18 | 27,60 | 24,81 | 26,92 | 7,77% | 450.963,00 |
| 10.06.2026 | 24,51 | 25,48 | 24,50 | 24,98 | -3,25% | 299.769,00 |
| 09.06.2026 | 24,86 | 26,23 | 24,82 | 25,82 | 3,95% | 218.633,00 |
| 08.06.2026 | 25,59 | 26,30 | 24,83 | 24,84 | -1,93% | 242.392,00 |
| 05.06.2026 | 26,13 | 26,64 | 24,85 | 25,33 | -5,80% | 315.333,00 |
| 04.06.2026 | 25,48 | 28,53 | 25,02 | 26,89 | 7,60% | 640.655,00 |
| 03.06.2026 | 24,27 | 25,24 | 23,67 | 24,99 | 3,01% | 261.523,00 |
| 02.06.2026 | 24,45 | 24,75 | 23,60 | 24,26 | -1,76% | 230.292,00 |
| 01.06.2026 | 24,77 | 25,13 | 23,79 | 24,70 | -1,22% | 202.793,00 |
| 29.05.2026 | 24,45 | 25,73 | 24,00 | 25,00 | 1,05% | 268.658,00 |
| 28.05.2026 | 24,51 | 25,14 | 23,89 | 24,74 | 0,08% | 243.360,00 |
| 27.05.2026 | 25,84 | 25,93 | 24,65 | 24,72 | -4,74% | 303.348,00 |
| 26.05.2026 | 25,89 | 26,51 | 25,63 | 25,95 | 0,23% | 185.269,00 |
| 22.05.2026 | 25,92 | 26,61 | 25,10 | 25,89 | 1,13% | 250.593,00 |
| 21.05.2026 | 26,00 | 26,51 | 25,02 | 25,60 | -1,88% | 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 |