22,200€
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 20.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 19.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 18.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -9,57% | - |
| 15.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 14.05.2026 | 20,40 | 22,00 | 20,40 | 22,00 | 12,24% | 900,00 |
| 13.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 19,51% | - |
| 12.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 11.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 30,00 |
| 08.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 07.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.05.2026 | 15,70 | 16,20 | 15,50 | 16,20 | -4,71% | 30,00 |
| 05.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 04.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 30.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -8,11% | - |
| 29.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 28.04.2026 | 19,10 | 19,60 | 19,10 | 19,60 | 1,03% | 888,00 |
| 27.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 24.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 21.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 20.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 13,37% | - |
| 17.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 16.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 15.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 6,29% | - |
| 14.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 13.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 10.04.2026 | 16,20 | 16,20 | 15,60 | 15,60 | -3,11% | 104,00 |
| 09.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -6,94% | - |
| 08.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -11,73% | - |
| 07.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 02.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 01.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 8,19% | - |
| 31.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 30.03.2026 | 17,70 | 17,70 | 17,40 | 17,50 | -5,41% | 30,00 |
| 27.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 26.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 25.03.2026 | 18,30 | 19,10 | 18,30 | 19,10 | 6,11% | 40,00 |
| 24.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -8,16% | - |
| 23.03.2026 | 18,80 | 19,60 | 18,80 | 19,60 | 2,62% | 301,00 |
| 20.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 18.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 17.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 16.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 100,00 |
| 13.03.2026 | 18,30 | 19,20 | 18,30 | 19,20 | 3,78% | 434,00 |
| 12.03.2026 | 17,00 | 18,50 | 16,70 | 18,50 | 11,45% | 30,00 |
| 11.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 10.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 09.03.2026 | 15,20 | 15,70 | 15,20 | 15,70 | -0,63% | 2,00 |
| 06.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 05.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 04.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 03.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 02.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 27.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 26.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -6,47% | - |
| 24.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 23.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -15,24% | - |
| 20.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 8,08% | - |
| 18.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 17.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 16.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 13.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -7,55% | - |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 11.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 11,48% | - |
| 09.02.2026 | 17,90 | 18,30 | 17,90 | 18,30 | 55,08% | 250,00 |
| 06.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 05.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 04.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 03.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 02.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 30.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 28.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 26.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 23.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 22.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 21.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 15.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 14.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 12.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 09.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 08.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 07.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 06.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 8,93% | - |
| 05.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 02.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 30.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 29.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |