15,670$
-0,32%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 15,56 | 15,94 | 15,49 | 15,65 | -0,45% | 159.416,00 |
| 16.07.2025 | 15,36 | 15,78 | 15,12 | 15,72 | 3,29% | 132.643,00 |
| 15.07.2025 | 16,15 | 16,21 | 15,09 | 15,22 | -5,29% | 149.170,00 |
| 14.07.2025 | 15,96 | 16,18 | 15,50 | 16,07 | 0,25% | 152.258,00 |
| 11.07.2025 | 17,00 | 17,00 | 15,77 | 16,03 | -6,37% | 116.219,00 |
| 10.07.2025 | 16,14 | 17,27 | 15,97 | 17,12 | 5,74% | 144.028,00 |
| 09.07.2025 | 15,64 | 16,68 | 15,19 | 16,19 | 4,25% | 268.298,00 |
| 08.07.2025 | 15,83 | 15,94 | 15,26 | 15,53 | -1,77% | 189.786,00 |
| 07.07.2025 | 15,30 | 16,30 | 15,22 | 15,81 | 3,33% | 269.401,00 |
| 03.07.2025 | 15,29 | 15,42 | 15,01 | 15,30 | -0,13% | 99.122,00 |
| 02.07.2025 | 14,82 | 15,42 | 14,68 | 15,32 | 3,23% | 218.209,00 |
| 01.07.2025 | 14,96 | 15,33 | 14,69 | 14,84 | -2,05% | 287.255,00 |
| 30.06.2025 | 15,20 | 15,40 | 14,99 | 15,15 | 0,46% | 131.859,00 |
| 27.06.2025 | 14,94 | 15,34 | 14,76 | 15,08 | 1,28% | 222.456,00 |
| 26.06.2025 | 15,30 | 15,40 | 14,84 | 14,89 | -2,74% | 164.889,00 |
| 25.06.2025 | 15,37 | 15,45 | 15,01 | 15,31 | -0,58% | 122.462,00 |
| 24.06.2025 | 15,61 | 15,61 | 15,11 | 15,40 | -0,58% | 173.167,00 |
| 23.06.2025 | 15,21 | 15,50 | 14,65 | 15,49 | 1,24% | 193.219,00 |
| 20.06.2025 | 15,21 | 15,44 | 14,57 | 15,30 | 1,66% | 342.608,00 |
| 18.06.2025 | 15,01 | 15,28 | 14,71 | 15,05 | 0,07% | 239.620,00 |
| 17.06.2025 | 15,03 | 15,29 | 14,72 | 15,04 | -1,89% | 232.575,00 |
| 16.06.2025 | 15,78 | 15,99 | 15,07 | 15,33 | -2,79% | 155.378,00 |
| 13.06.2025 | 15,99 | 16,19 | 15,76 | 15,77 | -2,53% | 173.163,00 |
| 12.06.2025 | 16,69 | 17,18 | 16,11 | 16,18 | -3,29% | 299.153,00 |
| 11.06.2025 | 17,55 | 17,81 | 16,35 | 16,73 | -3,52% | 176.712,00 |
| 10.06.2025 | 17,43 | 17,53 | 16,64 | 17,34 | 0,29% | 219.465,00 |
| 09.06.2025 | 17,33 | 17,43 | 16,53 | 17,29 | 1,11% | 139.708,00 |
| 06.06.2025 | 16,50 | 17,29 | 16,22 | 17,10 | 4,78% | 158.354,00 |
| 05.06.2025 | 17,51 | 17,64 | 15,92 | 16,32 | -7,04% | 229.377,00 |
| 04.06.2025 | 17,66 | 17,91 | 17,51 | 17,56 | -0,43% | 116.173,00 |
| 03.06.2025 | 16,90 | 17,90 | 16,75 | 17,63 | 4,44% | 145.102,00 |
| 02.06.2025 | 17,27 | 17,50 | 16,76 | 16,88 | -2,46% | 115.392,00 |
| 30.05.2025 | 17,82 | 18,19 | 17,13 | 17,31 | -3,00% | 154.798,00 |
| 29.05.2025 | 17,98 | 18,26 | 17,63 | 17,84 | -0,50% | 146.381,00 |
| 28.05.2025 | 16,95 | 18,18 | 16,75 | 17,93 | 5,91% | 159.083,00 |
| 27.05.2025 | 17,01 | 17,17 | 16,76 | 16,93 | 0,24% | 123.341,00 |
| 23.05.2025 | 16,56 | 17,16 | 16,56 | 16,89 | 0,18% | 152.222,00 |
| 22.05.2025 | 17,07 | 17,32 | 16,66 | 16,86 | -2,54% | 171.434,00 |
| 21.05.2025 | 17,15 | 18,10 | 16,92 | 17,30 | 1,35% | 204.807,00 |
| 20.05.2025 | 16,98 | 17,34 | 16,59 | 17,07 | -0,35% | 122.449,00 |
| 19.05.2025 | 16,88 | 17,37 | 16,45 | 17,13 | -0,35% | 129.247,00 |
| 16.05.2025 | 16,49 | 17,72 | 16,35 | 17,19 | 4,24% | 175.004,00 |
| 15.05.2025 | 16,21 | 16,56 | 15,89 | 16,49 | 1,17% | 115.098,00 |
| 14.05.2025 | 16,77 | 16,90 | 15,72 | 16,30 | -3,21% | 226.806,00 |
| 13.05.2025 | 16,75 | 17,03 | 16,32 | 16,84 | 0,30% | 136.671,00 |
| 12.05.2025 | 17,78 | 17,89 | 16,74 | 16,79 | -1,64% | 189.713,00 |
| 09.05.2025 | 16,78 | 17,47 | 16,60 | 17,07 | 1,31% | 160.321,00 |
| 08.05.2025 | 16,89 | 17,54 | 16,79 | 16,85 | 0,96% | 210.593,00 |
| 07.05.2025 | 16,60 | 17,16 | 16,50 | 16,69 | 0,85% | 101.191,00 |
| 06.05.2025 | 16,50 | 16,61 | 15,92 | 16,55 | -0,24% | 209.943,00 |
| 05.05.2025 | 17,00 | 17,32 | 16,46 | 16,59 | -3,49% | 155.534,00 |
| 02.05.2025 | 17,38 | 18,06 | 17,13 | 17,19 | 0,12% | 170.703,00 |
| 01.05.2025 | 17,38 | 17,91 | 17,02 | 17,17 | 0,88% | 218.009,00 |
| 30.04.2025 | 17,36 | 17,65 | 17,01 | 17,02 | -4,38% | 100.518,00 |
| 29.04.2025 | 17,78 | 18,37 | 17,56 | 17,80 | -0,84% | 111.201,00 |
| 28.04.2025 | 17,95 | 18,32 | 17,48 | 17,95 | 0,22% | 229.210,00 |
| 25.04.2025 | 19,32 | 19,45 | 17,55 | 17,91 | -7,06% | 189.695,00 |
| 24.04.2025 | 18,43 | 19,30 | 18,29 | 19,27 | 5,76% | 155.045,00 |
| 23.04.2025 | 18,64 | 19,18 | 18,02 | 18,22 | -0,27% | 236.133,00 |
| 22.04.2025 | 17,40 | 18,40 | 17,40 | 18,27 | 5,67% | 160.582,00 |
| 21.04.2025 | 17,52 | 17,73 | 16,64 | 17,29 | -2,54% | 127.067,00 |
| 17.04.2025 | 16,90 | 18,17 | 16,71 | 17,74 | 5,03% | 132.214,00 |
| 16.04.2025 | 16,93 | 17,25 | 16,40 | 16,89 | -0,82% | 107.774,00 |
| 15.04.2025 | 16,56 | 17,09 | 16,53 | 17,03 | 2,96% | 115.369,00 |
| 14.04.2025 | 16,38 | 16,69 | 15,90 | 16,54 | 3,12% | 234.405,00 |
| 11.04.2025 | 15,55 | 16,23 | 15,50 | 16,04 | 3,08% | 126.748,00 |
| 10.04.2025 | 15,01 | 15,87 | 14,58 | 15,56 | 0,13% | 166.304,00 |
| 09.04.2025 | 14,28 | 15,79 | 14,05 | 15,54 | 7,39% | 196.402,00 |
| 08.04.2025 | 15,77 | 15,77 | 14,19 | 14,47 | -4,43% | 182.674,00 |
| 07.04.2025 | 14,39 | 16,12 | 13,80 | 15,14 | 0,40% | 164.652,00 |
| 04.04.2025 | 14,05 | 15,17 | 13,77 | 15,08 | 3,79% | 250.197,00 |
| 03.04.2025 | 15,94 | 16,14 | 14,52 | 14,53 | -13,15% | 267.942,00 |
| 02.04.2025 | 15,77 | 16,80 | 15,77 | 16,73 | 4,96% | 234.618,00 |
| 01.04.2025 | 15,98 | 16,27 | 15,29 | 15,94 | -1,24% | 287.996,00 |
| 31.03.2025 | 16,22 | 16,72 | 15,53 | 16,14 | -2,77% | 459.816,00 |
| 28.03.2025 | 16,36 | 17,85 | 15,81 | 16,60 | 6,00% | 475.939,00 |
| 27.03.2025 | 15,80 | 15,93 | 15,44 | 15,66 | -0,89% | 277.196,00 |
| 26.03.2025 | 15,79 | 16,82 | 15,20 | 15,80 | -0,32% | 229.262,00 |
| 25.03.2025 | 15,92 | 16,44 | 15,55 | 15,85 | -1,37% | 245.113,00 |
| 24.03.2025 | 16,61 | 16,99 | 16,03 | 16,07 | 0,06% | 195.548,00 |
| 21.03.2025 | 15,92 | 16,53 | 15,57 | 16,06 | -0,93% | 222.228,00 |
| 20.03.2025 | 16,53 | 17,02 | 16,20 | 16,21 | -3,28% | 172.968,00 |
| 19.03.2025 | 16,04 | 16,87 | 15,99 | 16,76 | 4,82% | 211.348,00 |
| 18.03.2025 | 15,93 | 16,24 | 15,12 | 15,99 | -0,37% | 158.618,00 |
| 17.03.2025 | 16,86 | 17,13 | 15,98 | 16,05 | -5,09% | 253.993,00 |
| 14.03.2025 | 17,18 | 17,54 | 16,54 | 16,91 | -0,47% | 145.069,00 |
| 13.03.2025 | 17,27 | 17,89 | 16,87 | 16,99 | -0,82% | 90.364,00 |
| 12.03.2025 | 17,49 | 17,91 | 17,12 | 17,13 | -0,06% | 137.755,00 |
| 11.03.2025 | 17,28 | 17,47 | 16,76 | 17,14 | -0,70% | 160.427,00 |
| 10.03.2025 | 17,03 | 17,41 | 16,48 | 17,26 | -0,63% | 179.593,00 |
| 07.03.2025 | 16,86 | 17,78 | 16,60 | 17,37 | 2,42% | 119.127,00 |
| 06.03.2025 | 17,27 | 17,67 | 16,40 | 16,96 | -4,02% | 240.921,00 |
| 05.03.2025 | 17,78 | 18,57 | 17,45 | 17,67 | -0,84% | 184.501,00 |
| 04.03.2025 | 17,63 | 18,42 | 17,25 | 17,82 | -0,67% | 130.335,00 |
| 03.03.2025 | 18,42 | 18,50 | 17,66 | 17,94 | -2,02% | 196.128,00 |
| 28.02.2025 | 17,94 | 18,83 | 16,50 | 18,31 | -0,16% | 293.358,00 |
| 27.02.2025 | 19,39 | 20,20 | 18,29 | 18,34 | -5,17% | 97.807,00 |
| 26.02.2025 | 19,55 | 20,50 | 19,24 | 19,34 | 0,10% | 139.478,00 |
| 25.02.2025 | 18,53 | 19,45 | 18,12 | 19,32 | 2,77% | 143.624,00 |
| 24.02.2025 | 19,51 | 19,62 | 18,54 | 18,80 | -3,44% | 78.217,00 |