45,200€
-1,31%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -1,31% | - |
| 20.10.2026 | 42,00 | 45,80 | 42,00 | 45,80 | 9,57% | - |
| 19.10.2026 | 39,20 | 41,80 | 39,20 | 41,80 | 3,98% | - |
| 16.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 15.10.2026 | 40,80 | 40,80 | 39,20 | 39,20 | -8,84% | 35,00 |
| 14.10.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -8,12% | - |
| 13.10.2026 | 46,60 | 46,80 | 46,60 | 46,80 | -1,68% | - |
| 12.10.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 7,69% | 55,00 |
| 09.10.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 08.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 07.10.2026 | 43,80 | 43,80 | 42,80 | 42,80 | -2,28% | - |
| 06.10.2026 | 44,60 | 44,60 | 43,80 | 43,80 | 3,30% | - |
| 05.10.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 02.10.2026 | 44,00 | 44,00 | 43,00 | 43,00 | -1,38% | - |
| 01.10.2026 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | - |
| 30.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 29.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 28.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 25.09.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 24.09.2026 | 45,20 | 46,20 | 45,20 | 46,20 | 0,43% | - |
| 23.09.2026 | 45,80 | 46,00 | 45,80 | 46,00 | 0,44% | - |
| 22.09.2026 | 46,20 | 46,20 | 45,80 | 45,80 | 0,88% | - |
| 21.09.2026 | 46,80 | 46,80 | 45,20 | 45,40 | -1,30% | 60,00 |
| 18.09.2026 | 43,80 | 46,00 | 43,80 | 46,00 | 7,48% | - |
| 17.09.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -8,94% | 30,00 |
| 16.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | - |
| 15.09.2026 | 46,40 | 48,40 | 46,20 | 48,40 | 2,11% | 150,00 |
| 14.09.2026 | 45,40 | 47,40 | 45,40 | 47,40 | 1,72% | - |
| 11.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 10.09.2026 | 45,20 | 47,60 | 45,20 | 47,60 | 14,98% | 60,00 |
| 09.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 08.09.2026 | 44,00 | 44,00 | 42,20 | 42,60 | -6,17% | 150,00 |
| 07.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 04.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 03.09.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 1,35% | 100,00 |
| 02.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 01.09.2026 | 43,00 | 44,00 | 43,00 | 44,00 | 7,84% | 40,00 |
| 31.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 28.08.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 27.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 26.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 25.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 24.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | - |
| 21.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 20.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 19.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 18.08.2026 | 40,00 | 40,80 | 40,00 | 40,80 | 1,49% | 100,00 |
| 17.08.2026 | 38,80 | 40,20 | 36,60 | 40,20 | 1,52% | 140,00 |
| 14.08.2026 | 38,60 | 39,60 | 38,60 | 39,60 | 5,88% | 500,00 |
| 13.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | - |
| 12.08.2026 | 38,20 | 39,40 | 38,20 | 39,40 | 10,06% | 100,00 |
| 11.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 10.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 13,04% | - |
| 07.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 06.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 05.08.2026 | 33,00 | 33,00 | 32,20 | 32,20 | -1,23% | 142,00 |
| 04.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 7,24% | - |
| 03.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 31.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 30.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 29.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 28.07.2026 | 28,60 | 30,80 | 28,60 | 30,80 | 16,67% | 100,00 |
| 27.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 24.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 23.07.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 9,16% | 100,00 |
| 22.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 21.07.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 3,23% | - |
| 20.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 17.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 15.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 14.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 10.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 09.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 07.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 06.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 03.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 02.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 01.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 30.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 29.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 26.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 25.06.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 100,00 |
| 24.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 23.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 18.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 17.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 16.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 15.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -8,70% | - |
| 12.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 11.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 10.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 09.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 05.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 04.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | 14,00 |