45,300€
-0,22%
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 | 45,50 | 45,30 | 45,40 | 0,00% | 240,00 |
| 20.10.2026 | 42,20 | 46,50 | 41,60 | 45,40 | 7,08% | 15,00 |
| 19.10.2026 | 39,40 | 43,00 | 39,30 | 42,40 | 7,61% | 1.529,00 |
| 16.10.2026 | 40,50 | 41,10 | 38,60 | 39,40 | -2,96% | - |
| 15.10.2026 | 41,20 | 41,30 | 40,40 | 40,60 | -2,40% | - |
| 14.10.2026 | 43,30 | 44,10 | 40,10 | 41,60 | -4,15% | 50,00 |
| 13.10.2026 | 46,80 | 47,40 | 43,20 | 43,40 | -8,05% | 64,00 |
| 12.10.2026 | 48,00 | 48,20 | 45,00 | 47,20 | -1,67% | 308,00 |
| 09.10.2026 | 44,60 | 48,30 | 44,10 | 48,00 | 7,62% | 222,00 |
| 08.10.2026 | 43,70 | 45,10 | 42,30 | 44,60 | 1,83% | - |
| 07.10.2026 | 44,40 | 44,70 | 43,00 | 43,80 | -0,90% | - |
| 06.10.2026 | 45,00 | 45,80 | 43,20 | 44,20 | -1,78% | - |
| 05.10.2026 | 42,90 | 45,40 | 42,60 | 45,00 | 6,13% | 2.656,00 |
| 02.10.2026 | 44,40 | 45,10 | 42,40 | 42,40 | -4,50% | - |
| 01.10.2026 | 44,40 | 45,60 | 43,80 | 44,40 | 0,45% | - |
| 30.09.2026 | 44,80 | 45,30 | 43,30 | 44,20 | -1,34% | - |
| 29.09.2026 | 46,00 | 47,00 | 43,10 | 44,80 | -3,03% | 374,00 |
| 28.09.2026 | 45,20 | 47,20 | 44,60 | 46,20 | 2,21% | 26,00 |
| 25.09.2026 | 45,70 | 47,50 | 44,70 | 45,20 | -0,44% | 2.288,00 |
| 24.09.2026 | 45,60 | 47,10 | 45,10 | 45,40 | -0,87% | 4.290,00 |
| 23.09.2026 | 46,20 | 49,40 | 45,50 | 45,80 | -0,65% | 700,00 |
| 22.09.2026 | 46,40 | 47,00 | 45,70 | 46,10 | -0,43% | 315,00 |
| 21.09.2026 | 46,80 | 47,60 | 45,10 | 46,30 | -1,70% | 360,00 |
| 18.09.2026 | 44,20 | 47,20 | 42,60 | 47,10 | 6,80% | 2.518,00 |
| 17.09.2026 | 43,30 | 46,50 | 42,80 | 44,10 | 2,56% | 1.800,00 |
| 16.09.2026 | 48,20 | 48,20 | 42,10 | 43,00 | -9,85% | 2.531,00 |
| 15.09.2026 | 47,20 | 49,10 | 46,40 | 47,70 | 1,71% | - |
| 14.09.2026 | 45,60 | 48,30 | 45,20 | 46,90 | 2,63% | 1.440,00 |
| 11.09.2026 | 46,90 | 48,10 | 43,30 | 45,70 | -1,72% | 810,00 |
| 10.09.2026 | 45,50 | 49,70 | 44,70 | 46,50 | 1,75% | 1.350,00 |
| 09.09.2026 | 41,90 | 50,50 | 41,50 | 45,70 | 9,07% | 3.583,00 |
| 08.09.2026 | 45,20 | 45,80 | 41,20 | 41,90 | -7,10% | - |
| 07.09.2026 | 45,80 | 45,80 | 44,90 | 45,10 | -2,17% | 1.206,00 |
| 04.09.2026 | 46,80 | 47,60 | 45,60 | 46,10 | -1,71% | 754,00 |
| 03.09.2026 | 45,50 | 47,70 | 45,00 | 46,90 | 3,53% | 566,00 |
| 02.09.2026 | 45,00 | 46,20 | 44,40 | 45,30 | 0,00% | 70,00 |
| 01.09.2026 | 43,40 | 46,80 | 42,60 | 45,30 | 4,14% | 260,00 |
| 31.08.2026 | 41,40 | 43,80 | 41,00 | 43,50 | 5,33% | 3.573,00 |
| 28.08.2026 | 41,80 | 42,50 | 40,60 | 41,30 | -1,43% | - |
| 27.08.2026 | 41,20 | 42,90 | 40,80 | 41,90 | 1,45% | 21,00 |
| 26.08.2026 | 42,00 | 42,60 | 41,00 | 41,30 | -0,96% | 1.155,00 |
| 25.08.2026 | 42,30 | 43,50 | 40,90 | 41,70 | -1,42% | 16,00 |
| 24.08.2026 | 43,10 | 44,20 | 40,00 | 42,30 | -2,76% | - |
| 21.08.2026 | 40,90 | 43,50 | 40,60 | 43,50 | 6,36% | 123,00 |
| 20.08.2026 | 40,40 | 41,60 | 40,20 | 40,90 | 1,49% | - |
| 19.08.2026 | 40,20 | 41,80 | 39,50 | 40,30 | 153,46% | 502,00 |
| 05.05.2026 | 17,20 | 17,80 | 15,80 | 15,90 | -7,29% | 300,00 |
| 04.05.2026 | 17,75 | 18,10 | 17,00 | 17,15 | -5,25% | - |
| 30.04.2026 | 17,40 | 18,10 | 17,00 | 18,10 | 4,62% | 1.155,00 |
| 29.04.2026 | 18,75 | 18,75 | 17,15 | 17,30 | -7,49% | - |
| 28.04.2026 | 19,35 | 19,70 | 18,20 | 18,70 | -3,61% | 763,00 |
| 27.04.2026 | 19,65 | 20,30 | 19,00 | 19,40 | -1,52% | - |
| 24.04.2026 | 20,60 | 21,00 | 19,40 | 19,70 | -4,83% | - |
| 23.04.2026 | 20,60 | 21,20 | 20,30 | 20,70 | -1,43% | - |
| 22.04.2026 | 20,40 | 21,20 | 20,30 | 21,00 | 2,44% | - |
| 21.04.2026 | 19,90 | 20,70 | 19,90 | 20,50 | 0,99% | - |
| 20.04.2026 | 19,80 | 20,40 | 19,50 | 20,30 | 2,01% | 280,00 |
| 17.04.2026 | 17,45 | 19,90 | 17,40 | 19,90 | 13,71% | 1.800,00 |
| 16.04.2026 | 16,70 | 17,55 | 16,55 | 17,50 | 5,42% | - |
| 15.04.2026 | 17,10 | 17,30 | 16,30 | 16,60 | -2,92% | - |
| 14.04.2026 | 16,30 | 17,10 | 15,90 | 17,10 | 5,56% | - |
| 13.04.2026 | 15,70 | 16,35 | 15,55 | 16,20 | 2,53% | - |
| 10.04.2026 | 16,40 | 16,75 | 15,15 | 15,80 | -3,66% | 1.185,00 |
| 09.04.2026 | 16,30 | 16,50 | 15,65 | 16,40 | -0,30% | - |
| 08.04.2026 | 17,40 | 17,80 | 16,10 | 16,45 | -3,80% | 648,00 |
| 07.04.2026 | 19,80 | 19,95 | 16,10 | 17,10 | -13,85% | - |
| 02.04.2026 | 19,50 | 20,35 | 19,20 | 19,85 | -0,25% | - |
| 01.04.2026 | 18,65 | 20,05 | 18,50 | 19,90 | 5,85% | - |
| 31.03.2026 | 17,20 | 18,95 | 17,15 | 18,80 | 9,30% | - |
| 30.03.2026 | 17,95 | 18,25 | 17,05 | 17,20 | -3,91% | 488,00 |
| 27.03.2026 | 18,75 | 19,20 | 17,55 | 17,90 | -4,79% | 270,00 |
| 26.03.2026 | 19,00 | 19,35 | 18,50 | 18,80 | -1,05% | 810,00 |
| 25.03.2026 | 18,50 | 19,40 | 18,40 | 19,00 | 2,70% | - |
| 24.03.2026 | 18,25 | 18,85 | 17,65 | 18,50 | 2,78% | - |
| 23.03.2026 | 19,00 | 19,60 | 17,90 | 18,00 | -6,98% | 540,00 |
| 20.03.2026 | 19,40 | 19,80 | 18,80 | 19,35 | -0,26% | 800,00 |
| 19.03.2026 | 19,70 | 20,00 | 18,95 | 19,40 | -1,52% | 827,00 |
| 18.03.2026 | 19,50 | 20,00 | 18,85 | 19,70 | 1,55% | - |
| 17.03.2026 | 18,80 | 19,75 | 18,80 | 19,40 | 2,11% | 910,00 |
| 16.03.2026 | 19,35 | 19,70 | 18,45 | 19,00 | 0,53% | 1.484,00 |
| 13.03.2026 | 18,60 | 19,65 | 18,20 | 18,90 | 1,61% | 934,00 |
| 12.03.2026 | 17,05 | 18,70 | 17,00 | 18,60 | 7,51% | 1.899,00 |
| 11.03.2026 | 16,95 | 17,50 | 16,20 | 17,30 | 2,37% | 1.500,00 |
| 10.03.2026 | 15,80 | 17,20 | 15,60 | 16,90 | 8,33% | - |
| 09.03.2026 | 15,50 | 16,00 | 15,15 | 15,60 | -0,64% | - |
| 06.03.2026 | 16,05 | 16,15 | 15,30 | 15,70 | -1,88% | - |
| 05.03.2026 | 15,55 | 16,35 | 15,45 | 16,00 | 2,89% | - |
| 04.03.2026 | 15,40 | 16,25 | 15,35 | 15,55 | 0,32% | 5.772,00 |
| 03.03.2026 | 15,80 | 16,10 | 15,25 | 15,50 | -3,73% | - |
| 02.03.2026 | 15,85 | 16,50 | 15,35 | 16,10 | 1,26% | - |
| 27.02.2026 | 16,30 | 16,45 | 15,75 | 15,90 | -2,45% | - |
| 26.02.2026 | 16,10 | 16,60 | 15,75 | 16,30 | 0,00% | - |
| 25.02.2026 | 16,10 | 16,45 | 15,65 | 16,30 | 0,93% | 24.544,00 |
| 24.02.2026 | 17,10 | 17,20 | 15,95 | 16,15 | -5,83% | - |
| 23.02.2026 | 18,00 | 18,55 | 16,35 | 17,15 | -7,05% | - |
| 20.02.2026 | 21,40 | 21,40 | 17,95 | 18,45 | -12,97% | 5.100,00 |
| 19.02.2026 | 21,40 | 22,60 | 20,80 | 21,20 | -2,30% | 12.600,00 |
| 18.02.2026 | 20,00 | 21,80 | 19,80 | 21,70 | 9,32% | - |
| 17.02.2026 | 19,35 | 20,40 | 19,30 | 19,85 | 2,06% | - |
| 16.02.2026 | 19,20 | 19,50 | 19,20 | 19,45 | 0,00% | - |