2,370€
1,28%
Echtzeit-Aktienkurs Pulse Seismic Inc.
Bid:
Ask:
Aktienkurse zur Pulse Seismic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 11.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 09.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 06.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 05.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 04.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 03.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 30.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 29.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 28.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 27.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 26.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 23.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 22.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 21.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 19.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 16.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 15.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 14.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 13.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 12.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 09.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 08.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 07.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 06.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 05.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 02.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 30.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 29.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 23.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 22.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 19.12.2025 | 1,82 | 1,92 | 1,82 | 1,86 | 5,08% | 28,00 |
| 18.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 17.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | 2.573,00 |
| 16.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 15.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 12.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 11.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 10.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 09.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 08.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 05.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 9,14% | - |
| 04.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 03.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 02.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 01.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 28.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 27.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 26.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 25.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 24.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 21.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 20.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 19.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 18.11.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 2,96% | 4.994,00 |
| 17.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 14.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -10,17% | - |
| 12.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,73% | - |
| 11.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 10.11.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 2,33% | 560,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 06.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 05.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 04.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 03.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 31.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 30.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 29.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -7,92% | - |
| 28.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 27.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 24.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 22.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 21.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 20.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 17.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 16.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 15.10.2025 | 2,00 | 2,10 | 2,00 | 2,10 | 3,96% | 3.800,00 |
| 14.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 13.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 10.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 09.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 08.10.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 1,94% | 327,00 |
| 07.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 06.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 02.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 01.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 30.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 29.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 26.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 25.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 24.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 22.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 19.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |