12,300€
3,36%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,10 | 12,20 | 11,90 | 12,20 | 2,52% | - |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 16.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 15.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 11.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 10.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 04.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 03.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 02.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 01.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 26.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 25.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 24.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 21.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 20.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 18.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 17.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 14.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 12.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 10.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 06.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 04.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 03.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 31.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 30.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 29.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 27.10.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 2,03% | - |
| 24.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 21.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 20.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 17.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 16.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 15.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 13.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -8,48% | - |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 09.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 08.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 03.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 6,71% | - |
| 01.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 26.09.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -2,03% | - |
| 25.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 24.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 23.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -5,77% | - |
| 19.09.2025 | 15,10 | 15,60 | 15,10 | 15,60 | 14,71% | 115,00 |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 17.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 16.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | - |
| 15.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 12.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 10.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 04.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 03.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 02.09.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 01.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 29.08.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -2,99% | - |
| 28.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | - |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 26.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 25.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
| 22.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 21.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 19.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 18.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -8,11% | - |
| 15.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | - |
| 14.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 10,16% | - |
| 13.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 12.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 11.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 07.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 05.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 04.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 01.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 31.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 30.07.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 0,00% | - |
| 29.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |