2,340€
-0,85%
Echtzeit-Aktienkurs Pulse Seismic Inc.
Bid:
Ask:
Aktienkurse zur Pulse Seismic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 2,41 | 2,43 | 2,37 | 2,39 | -0,42% | - |
| 11.02.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,42% | - |
| 10.02.2026 | 2,39 | 2,42 | 2,37 | 2,39 | 0,00% | - |
| 09.02.2026 | 2,38 | 2,40 | 2,36 | 2,39 | 0,00% | - |
| 06.02.2026 | 2,40 | 2,40 | 2,36 | 2,39 | 0,00% | - |
| 05.02.2026 | 2,39 | 2,40 | 2,38 | 2,39 | 0,00% | - |
| 04.02.2026 | 2,41 | 2,41 | 2,36 | 2,39 | 1,27% | - |
| 03.02.2026 | 2,33 | 2,43 | 2,32 | 2,36 | 0,85% | - |
| 02.02.2026 | 2,36 | 2,38 | 2,29 | 2,34 | -0,43% | - |
| 30.01.2026 | 2,24 | 2,37 | 2,24 | 2,35 | 1,73% | - |
| 29.01.2026 | 2,35 | 2,39 | 2,27 | 2,31 | -1,70% | - |
| 28.01.2026 | 2,35 | 2,40 | 2,30 | 2,35 | 0,86% | - |
| 27.01.2026 | 2,33 | 2,35 | 2,28 | 2,33 | 0,00% | - |
| 26.01.2026 | 2,36 | 2,40 | 2,31 | 2,33 | 0,43% | - |
| 23.01.2026 | 2,37 | 2,40 | 2,32 | 2,32 | -1,28% | - |
| 22.01.2026 | 2,31 | 2,37 | 2,29 | 2,35 | 2,17% | - |
| 21.01.2026 | 2,27 | 2,35 | 2,26 | 2,30 | 0,88% | - |
| 20.01.2026 | 2,26 | 2,30 | 2,24 | 2,28 | 0,88% | - |
| 19.01.2026 | 2,26 | 2,31 | 2,24 | 2,26 | 0,00% | - |
| 16.01.2026 | 2,23 | 2,31 | 2,23 | 2,26 | 2,26% | - |
| 15.01.2026 | 2,21 | 2,23 | 2,20 | 2,21 | 0,00% | - |
| 14.01.2026 | 2,25 | 2,25 | 2,19 | 2,21 | -0,90% | - |
| 13.01.2026 | 2,16 | 2,24 | 2,13 | 2,23 | 4,21% | - |
| 12.01.2026 | 2,09 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 09.01.2026 | 2,06 | 2,15 | 2,02 | 2,09 | 0,48% | - |
| 08.01.2026 | 2,12 | 2,13 | 1,96 | 2,08 | -1,89% | - |
| 07.01.2026 | 2,12 | 2,12 | 2,05 | 2,12 | 1,92% | - |
| 06.01.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -1,42% | - |
| 05.01.2026 | 2,12 | 2,15 | 2,10 | 2,11 | -1,86% | - |
| 02.01.2026 | 2,05 | 2,16 | 2,03 | 2,15 | 8,04% | - |
| 29.12.2025 | 1,97 | 2,06 | 1,97 | 1,99 | 1,79% | - |
| 23.12.2025 | 1,94 | 1,98 | 1,93 | 1,96 | 1,03% | - |
| 22.12.2025 | 1,91 | 1,97 | 1,90 | 1,94 | 1,57% | - |
| 19.12.2025 | 1,86 | 1,95 | 1,86 | 1,91 | 1,87% | - |
| 18.12.2025 | 1,81 | 1,88 | 1,80 | 1,87 | 2,47% | - |
| 17.12.2025 | 1,84 | 1,85 | 1,81 | 1,83 | 1,96% | - |
| 16.12.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -3,76% | - |
| 15.12.2025 | 1,91 | 1,92 | 1,85 | 1,86 | -2,11% | - |
| 12.12.2025 | 1,96 | 1,97 | 1,90 | 1,90 | -2,56% | - |
| 11.12.2025 | 1,88 | 1,96 | 1,87 | 1,95 | 2,09% | - |
| 10.12.2025 | 1,95 | 1,98 | 1,90 | 1,91 | -3,05% | - |
| 09.12.2025 | 2,01 | 2,02 | 1,90 | 1,97 | -1,01% | - |
| 08.12.2025 | 2,02 | 2,05 | 1,99 | 1,99 | -3,40% | - |
| 05.12.2025 | 1,94 | 2,07 | 1,94 | 2,06 | 6,19% | - |
| 04.12.2025 | 1,80 | 2,00 | 1,77 | 1,94 | 8,08% | - |
| 03.12.2025 | 1,77 | 1,82 | 1,75 | 1,80 | 2,28% | - |
| 02.12.2025 | 1,72 | 1,81 | 1,70 | 1,76 | 0,29% | - |
| 01.12.2025 | 1,69 | 1,80 | 1,69 | 1,75 | 2,04% | - |
| 28.11.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,88% | - |
| 27.11.2025 | 1,69 | 1,72 | 1,69 | 1,70 | -1,16% | - |
| 26.11.2025 | 1,71 | 1,73 | 1,69 | 1,72 | 0,88% | - |
| 25.11.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -0,29% | - |
| 24.11.2025 | 1,71 | 1,79 | 1,69 | 1,71 | -0,87% | - |
| 21.11.2025 | 1,72 | 1,77 | 1,70 | 1,73 | -1,71% | - |
| 20.11.2025 | 1,76 | 1,80 | 1,74 | 1,76 | -1,68% | - |
| 19.11.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 6,25% | - |
| 18.11.2025 | 1,71 | 1,79 | 1,68 | 1,68 | 0,00% | - |
| 14.11.2025 | 1,71 | 1,76 | 1,67 | 1,68 | -0,59% | - |
| 13.11.2025 | 1,70 | 1,77 | 1,67 | 1,69 | -2,87% | - |
| 12.11.2025 | 1,82 | 1,83 | 1,74 | 1,74 | -1,69% | - |
| 11.11.2025 | 1,69 | 1,81 | 1,69 | 1,77 | 2,02% | - |
| 10.11.2025 | 1,72 | 1,79 | 1,71 | 1,74 | -0,29% | - |
| 07.11.2025 | 1,77 | 1,78 | 1,71 | 1,74 | -2,25% | - |
| 06.11.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -1,11% | - |
| 05.11.2025 | 1,81 | 1,84 | 1,80 | 1,80 | 0,00% | - |
| 04.11.2025 | 1,84 | 1,87 | 1,80 | 1,80 | -5,01% | - |
| 03.11.2025 | 1,83 | 1,90 | 1,81 | 1,90 | 5,28% | - |
| 31.10.2025 | 1,80 | 1,86 | 1,80 | 1,80 | 0,00% | - |
| 30.10.2025 | 1,87 | 1,88 | 1,76 | 1,80 | -1,64% | - |
| 29.10.2025 | 1,90 | 1,94 | 1,80 | 1,83 | -5,43% | 7.600,00 |
| 28.10.2025 | 2,08 | 2,09 | 1,89 | 1,94 | -5,15% | - |
| 27.10.2025 | 2,09 | 2,14 | 2,04 | 2,04 | -3,32% | - |
| 24.10.2025 | 2,10 | 2,14 | 2,06 | 2,11 | 0,48% | - |
| 23.10.2025 | 2,07 | 2,13 | 2,06 | 2,10 | 2,94% | - |
| 22.10.2025 | 2,02 | 2,13 | 2,02 | 2,04 | 0,99% | - |
| 21.10.2025 | 2,07 | 2,13 | 2,02 | 2,02 | 0,00% | - |
| 20.10.2025 | 2,04 | 2,11 | 2,02 | 2,02 | -1,46% | - |
| 17.10.2025 | 2,04 | 2,08 | 2,01 | 2,05 | 1,49% | - |
| 16.10.2025 | 2,07 | 2,12 | 2,02 | 2,02 | -1,94% | - |
| 15.10.2025 | 2,06 | 2,06 | 2,04 | 2,06 | 1,98% | - |
| 14.10.2025 | 2,06 | 2,13 | 2,02 | 2,02 | -0,98% | - |
| 13.10.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -2,39% | - |
| 10.10.2025 | 2,16 | 2,19 | 2,05 | 2,09 | -3,69% | - |
| 09.10.2025 | 2,10 | 2,17 | 2,08 | 2,17 | 3,83% | - |
| 08.10.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 1,46% | - |
| 07.10.2025 | 2,09 | 2,11 | 2,04 | 2,06 | -0,96% | - |
| 06.10.2025 | 2,13 | 2,19 | 2,04 | 2,08 | 0,97% | - |
| 03.10.2025 | 2,17 | 2,19 | 2,06 | 2,06 | -0,96% | - |
| 02.10.2025 | 2,18 | 2,23 | 2,08 | 2,08 | -2,80% | - |
| 01.10.2025 | 2,17 | 2,21 | 2,14 | 2,14 | 0,94% | - |
| 30.09.2025 | 2,17 | 2,21 | 2,12 | 2,12 | -2,30% | - |
| 29.09.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -1,36% | - |
| 26.09.2025 | 2,25 | 2,25 | 2,18 | 2,20 | -2,65% | - |
| 25.09.2025 | 2,18 | 2,27 | 2,16 | 2,26 | 3,67% | - |
| 24.09.2025 | 2,16 | 2,21 | 2,16 | 2,18 | -0,91% | - |
| 23.09.2025 | 2,15 | 2,24 | 2,14 | 2,20 | 0,92% | - |
| 22.09.2025 | 2,05 | 2,22 | 2,04 | 2,18 | 6,34% | - |
| 19.09.2025 | 2,11 | 2,12 | 2,05 | 2,05 | -2,38% | - |
| 18.09.2025 | 2,16 | 2,17 | 2,06 | 2,10 | -2,33% | - |
| 17.09.2025 | 2,15 | 2,16 | 2,08 | 2,15 | -0,46% | - |