30,400€
2,70%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
| 02.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -7,89% | - |
| 27.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 66,00 |
| 26.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 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% | - |