Echtzeit-Aktienkurs PULMATRIX INC. DL-,0001
Bid:
Ask:
Aktienkurse zur PULMATRIX INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,12 | 2,20 | 2,11 | 2,11 | -1,40% | 19.753,00 |
| 16.03.2026 | 2,08 | 2,21 | 2,06 | 2,14 | 1,42% | 19.460,00 |
| 13.03.2026 | 2,12 | 2,15 | 2,08 | 2,11 | -2,31% | 10.821,00 |
| 12.03.2026 | 2,16 | 2,23 | 2,15 | 2,16 | -2,26% | 9.648,00 |
| 11.03.2026 | 2,19 | 2,28 | 2,19 | 2,21 | -0,90% | 7.620,00 |
| 10.03.2026 | 2,05 | 2,25 | 2,05 | 2,23 | 8,78% | 41.647,00 |
| 09.03.2026 | 2,03 | 2,12 | 2,00 | 2,05 | 1,49% | 46.954,00 |
| 06.03.2026 | 2,15 | 2,20 | 2,02 | 2,02 | -5,61% | 50.991,00 |
| 05.03.2026 | 2,09 | 2,22 | 2,02 | 2,14 | -0,93% | 47.795,00 |
| 04.03.2026 | 2,11 | 2,23 | 2,10 | 2,16 | 4,35% | 44.162,00 |
| 03.03.2026 | 1,76 | 2,15 | 1,63 | 2,07 | 9,52% | 187.875,00 |
| 02.03.2026 | 2,14 | 2,33 | 1,85 | 1,89 | -36,79% | 397.694,00 |
| 27.02.2026 | 2,94 | 3,18 | 2,92 | 2,99 | 2,75% | 12.356,00 |
| 26.02.2026 | 3,20 | 3,21 | 2,77 | 2,91 | -9,35% | 44.633,00 |
| 25.02.2026 | 3,37 | 3,40 | 3,11 | 3,21 | -3,60% | 10.992,00 |
| 24.02.2026 | 3,16 | 3,33 | 3,10 | 3,33 | 6,73% | 17.795,00 |
| 23.02.2026 | 2,91 | 3,27 | 2,82 | 3,12 | 9,70% | 52.819,00 |
| 20.02.2026 | 2,70 | 2,84 | 2,70 | 2,84 | 3,80% | 4.485,00 |
| 19.02.2026 | 2,55 | 2,84 | 2,55 | 2,74 | 4,66% | 12.577,00 |
| 18.02.2026 | 2,58 | 2,63 | 2,53 | 2,62 | 8,18% | 36.247,00 |
| 17.02.2026 | 2,45 | 2,50 | 2,36 | 2,42 | -0,62% | 15.660,00 |
| 13.02.2026 | 2,47 | 2,53 | 2,44 | 2,44 | -1,02% | 8.540,00 |
| 12.02.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 3,36% | 1.074,00 |
| 11.02.2026 | 2,47 | 2,47 | 2,38 | 2,38 | -2,86% | 6.578,00 |
| 10.02.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -0,41% | 5.466,00 |
| 09.02.2026 | 2,48 | 2,48 | 2,41 | 2,46 | -0,81% | 7.964,00 |
| 06.02.2026 | 2,50 | 2,60 | 2,48 | 2,48 | -0,40% | 8.913,00 |
| 05.02.2026 | 2,58 | 2,58 | 2,49 | 2,49 | -3,08% | 8.762,00 |
| 04.02.2026 | 2,64 | 2,68 | 2,56 | 2,57 | -1,19% | 6.986,00 |
| 03.02.2026 | 2,63 | 2,63 | 2,56 | 2,60 | 0,39% | 13.593,00 |
| 02.02.2026 | 2,59 | 2,64 | 2,56 | 2,59 | 0,78% | 11.753,00 |
| 30.01.2026 | 2,59 | 2,67 | 2,55 | 2,57 | -1,91% | 6.488,00 |
| 29.01.2026 | 2,68 | 2,68 | 2,55 | 2,62 | -1,88% | 6.111,00 |
| 28.01.2026 | 2,57 | 2,80 | 2,53 | 2,67 | 2,46% | 12.090,00 |
| 27.01.2026 | 2,57 | 2,79 | 2,53 | 2,61 | 2,59% | 3.748,00 |
| 26.01.2026 | 2,67 | 2,67 | 2,47 | 2,54 | -4,45% | 11.384,00 |
| 23.01.2026 | 2,61 | 2,86 | 2,60 | 2,66 | -0,81% | 5.018,00 |
| 22.01.2026 | 2,67 | 2,73 | 2,61 | 2,68 | 1,90% | 8.543,00 |
| 21.01.2026 | 2,68 | 2,96 | 2,63 | 2,63 | -1,50% | 29.839,00 |
| 20.01.2026 | 2,60 | 2,67 | 2,50 | 2,67 | 1,71% | 5.686,00 |
| 16.01.2026 | 2,53 | 2,69 | 2,46 | 2,63 | 3,75% | 16.977,00 |
| 15.01.2026 | 2,35 | 2,70 | 2,35 | 2,53 | 6,75% | 32.064,00 |
| 14.01.2026 | 2,32 | 2,50 | 2,30 | 2,37 | 1,72% | 19.549,00 |
| 13.01.2026 | 2,35 | 2,38 | 2,29 | 2,33 | -0,85% | 7.538,00 |
| 12.01.2026 | 2,38 | 2,58 | 2,23 | 2,35 | -0,42% | 19.800,00 |
| 09.01.2026 | 2,36 | 2,40 | 2,36 | 2,36 | 0,43% | 12.637,00 |
| 08.01.2026 | 2,28 | 2,39 | 2,27 | 2,35 | 2,17% | 24.653,00 |
| 07.01.2026 | 2,29 | 2,35 | 2,28 | 2,30 | 0,00% | 9.891,00 |
| 06.01.2026 | 2,29 | 2,35 | 2,25 | 2,30 | 1,32% | 22.508,00 |
| 05.01.2026 | 2,27 | 2,36 | 2,25 | 2,27 | 0,44% | 14.559,00 |
| 02.01.2026 | 2,23 | 2,33 | 2,17 | 2,26 | 1,35% | 33.527,00 |
| 31.12.2025 | 2,22 | 2,25 | 2,15 | 2,23 | 2,29% | 30.629,00 |
| 30.12.2025 | 2,23 | 2,30 | 2,15 | 2,18 | -1,80% | 35.603,00 |
| 29.12.2025 | 2,31 | 2,44 | 2,19 | 2,22 | -5,13% | 33.310,00 |
| 26.12.2025 | 2,28 | 2,38 | 2,25 | 2,34 | 2,18% | 22.234,00 |
| 24.12.2025 | 2,35 | 2,35 | 2,21 | 2,29 | -2,97% | 23.541,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,45% | 33.436,00 |
| 22.12.2025 | 2,35 | 2,66 | 2,22 | 2,47 | 4,22% | 118.717,00 |
| 19.12.2025 | 3,61 | 3,69 | 2,32 | 2,37 | -36,29% | 220.051,00 |
| 18.12.2025 | 4,11 | 4,11 | 3,71 | 3,72 | -8,15% | 17.120,00 |
| 17.12.2025 | 4,08 | 4,29 | 4,05 | 4,05 | -1,22% | 5.534,00 |
| 16.12.2025 | 4,34 | 4,34 | 4,10 | 4,10 | -5,75% | 7.451,00 |
| 15.12.2025 | 4,73 | 4,94 | 4,35 | 4,35 | -5,02% | 18.172,00 |
| 12.12.2025 | 4,05 | 4,80 | 4,05 | 4,58 | 15,66% | 35.621,00 |
| 11.12.2025 | 4,04 | 4,07 | 3,96 | 3,96 | 0,25% | 5.990,00 |
| 10.12.2025 | 4,27 | 4,48 | 3,95 | 3,95 | -9,61% | 11.826,00 |
| 09.12.2025 | 4,01 | 4,46 | 4,01 | 4,37 | 8,98% | 6.051,00 |
| 08.12.2025 | 4,01 | 4,01 | 3,92 | 4,01 | -1,72% | 23.280,00 |
| 05.12.2025 | 4,28 | 4,28 | 3,90 | 4,08 | -4,45% | 19.110,00 |
| 04.12.2025 | 4,40 | 4,44 | 4,26 | 4,27 | -3,61% | 5.587,00 |
| 03.12.2025 | 4,31 | 4,45 | 4,30 | 4,43 | 0,00% | 7.115,00 |
| 02.12.2025 | 4,45 | 4,58 | 4,34 | 4,43 | -3,06% | 4.905,00 |
| 01.12.2025 | 4,36 | 4,67 | 4,36 | 4,57 | 2,70% | 8.531,00 |
| 28.11.2025 | 4,61 | 4,61 | 4,37 | 4,45 | -0,89% | 8.561,00 |
| 26.11.2025 | 4,61 | 4,80 | 4,44 | 4,49 | 3,94% | 14.966,00 |
| 25.11.2025 | 4,50 | 4,50 | 4,32 | 4,32 | -4,00% | 6.941,00 |
| 24.11.2025 | 4,50 | 4,58 | 4,41 | 4,50 | -4,26% | 6.718,00 |
| 21.11.2025 | 4,56 | 4,72 | 4,36 | 4,70 | 0,75% | 3.947,00 |
| 20.11.2025 | 4,31 | 4,85 | 4,26 | 4,67 | 6,51% | 6.999,00 |
| 19.11.2025 | 4,65 | 4,65 | 4,38 | 4,38 | -2,67% | 5.197,00 |
| 18.11.2025 | 4,85 | 4,85 | 4,50 | 4,50 | -5,26% | 7.438,00 |
| 17.11.2025 | 4,74 | 4,98 | 4,74 | 4,75 | 0,85% | 1.262,00 |
| 14.11.2025 | 4,74 | 4,97 | 4,61 | 4,71 | -3,69% | 5.323,00 |
| 13.11.2025 | 4,86 | 4,93 | 4,86 | 4,89 | 0,22% | 2.185,00 |
| 12.11.2025 | 4,88 | 4,88 | 4,88 | 4,88 | 0,49% | 992,00 |
| 11.11.2025 | 4,92 | 4,92 | 4,85 | 4,86 | 0,54% | 1.227,00 |
| 10.11.2025 | 4,80 | 4,94 | 4,80 | 4,83 | -0,41% | 3.180,00 |
| 07.11.2025 | 4,69 | 4,91 | 4,59 | 4,85 | 1,52% | 6.047,00 |
| 06.11.2025 | 4,75 | 4,89 | 4,65 | 4,78 | -1,08% | 6.811,00 |
| 05.11.2025 | 4,78 | 4,95 | 4,78 | 4,83 | 1,26% | 2.319,00 |
| 04.11.2025 | 4,85 | 4,99 | 4,75 | 4,77 | -2,25% | 5.251,00 |
| 03.11.2025 | 4,95 | 4,95 | 4,75 | 4,88 | -1,01% | 6.824,00 |
| 31.10.2025 | 4,90 | 4,98 | 4,83 | 4,93 | -0,20% | 6.767,00 |
| 30.10.2025 | 4,81 | 4,94 | 4,81 | 4,94 | 1,23% | 5.851,00 |
| 29.10.2025 | 4,88 | 4,88 | 4,81 | 4,88 | 0,21% | 2.991,00 |
| 28.10.2025 | 4,82 | 4,90 | 4,82 | 4,87 | -1,22% | 3.462,00 |
| 27.10.2025 | 4,84 | 4,95 | 4,84 | 4,93 | 1,86% | 2.925,00 |
| 24.10.2025 | 4,85 | 4,91 | 4,78 | 4,84 | -0,21% | 3.242,00 |
| 23.10.2025 | 4,86 | 4,87 | 4,75 | 4,85 | -1,12% | 1.854,00 |
| 22.10.2025 | 4,94 | 4,94 | 4,50 | 4,91 | -0,75% | 14.252,00 |