2,550€
-1,92%
Echtzeit-Aktienkurs Pulse Seismic Inc.
Bid:
Ask:
Aktienkurse zur Pulse Seismic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 20.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 17.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 16.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 15.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 14.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 13.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 10.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 09.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 100,00 |
| 08.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 07.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 02.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 01.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 31.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 30.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 27.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -9,85% | - |
| 26.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 25.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 24.03.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 0,00% | 804,00 |
| 23.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 20.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 19.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -7,69% | - |
| 18.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 17.03.2026 | 3,04 | 3,12 | 3,04 | 3,12 | 6,12% | 4.414,00 |
| 16.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 9,70% | - |
| 13.03.2026 | 3,22 | 3,22 | 2,68 | 2,68 | -14,10% | 2.100,00 |
| 12.03.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 6,12% | - |
| 11.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 10.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | - |
| 09.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 06.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 05.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 04.03.2026 | 2,66 | 2,76 | 2,66 | 2,76 | 2,99% | 6.579,00 |
| 03.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 02.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 27.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 26.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 7,76% | - |
| 25.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 24.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 23.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 20.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 19.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 18.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 17.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 16.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 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% | - |