23,040$
0,04%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,29 | 23,66 | 22,16 | 23,00 | -0,35% | 143.560,00 |
| 01.04.2026 | 21,96 | 23,23 | 21,88 | 23,08 | 6,90% | 267.322,00 |
| 31.03.2026 | 19,98 | 22,07 | 19,98 | 21,59 | 9,98% | 303.890,00 |
| 30.03.2026 | 20,60 | 20,60 | 19,52 | 19,63 | -4,57% | 209.242,00 |
| 27.03.2026 | 21,58 | 21,62 | 20,23 | 20,57 | -4,86% | 154.082,00 |
| 26.03.2026 | 21,99 | 22,44 | 21,39 | 21,62 | -1,82% | 105.694,00 |
| 25.03.2026 | 21,42 | 22,29 | 21,37 | 22,02 | 3,43% | 206.895,00 |
| 24.03.2026 | 20,76 | 21,75 | 20,55 | 21,29 | 1,72% | 173.344,00 |
| 23.03.2026 | 22,20 | 22,68 | 20,83 | 20,93 | -5,29% | 321.812,00 |
| 20.03.2026 | 22,45 | 22,99 | 21,77 | 22,10 | -1,87% | 335.742,00 |
| 19.03.2026 | 22,18 | 23,18 | 21,89 | 22,52 | 0,04% | 284.863,00 |
| 18.03.2026 | 22,13 | 23,00 | 21,29 | 22,51 | 0,85% | 362.729,00 |
| 17.03.2026 | 22,14 | 22,87 | 21,85 | 22,32 | 2,24% | 262.919,00 |
| 16.03.2026 | 21,58 | 22,74 | 21,24 | 21,83 | 1,21% | 254.227,00 |
| 13.03.2026 | 21,62 | 22,82 | 20,91 | 21,57 | 1,27% | 425.429,00 |
| 12.03.2026 | 19,65 | 21,56 | 19,31 | 21,30 | 6,45% | 345.233,00 |
| 11.03.2026 | 19,17 | 20,22 | 18,68 | 20,01 | 2,88% | 237.549,00 |
| 10.03.2026 | 18,00 | 20,01 | 18,00 | 19,45 | 6,55% | 435.016,00 |
| 09.03.2026 | 18,16 | 18,53 | 17,70 | 18,26 | 0,63% | 144.975,00 |
| 06.03.2026 | 18,00 | 18,45 | 17,69 | 18,14 | -2,37% | 171.980,00 |
| 05.03.2026 | 17,86 | 19,01 | 17,62 | 18,58 | 2,65% | 330.440,00 |
| 04.03.2026 | 18,23 | 18,95 | 17,95 | 18,10 | 0,84% | 180.657,00 |
| 03.03.2026 | 18,14 | 18,61 | 17,46 | 17,95 | -4,77% | 154.466,00 |
| 02.03.2026 | 17,98 | 18,97 | 17,94 | 18,85 | 0,64% | 299.543,00 |
| 27.02.2026 | 18,94 | 19,57 | 18,54 | 18,73 | -2,90% | 165.905,00 |
| 26.02.2026 | 19,31 | 19,63 | 18,61 | 19,29 | 0,42% | 120.075,00 |
| 25.02.2026 | 19,24 | 19,51 | 18,51 | 19,21 | 1,16% | 393.823,00 |
| 24.02.2026 | 19,94 | 20,22 | 18,86 | 18,99 | -5,94% | 463.171,00 |
| 23.02.2026 | 21,38 | 21,54 | 19,32 | 20,19 | -5,74% | 635.588,00 |
| 20.02.2026 | 24,44 | 24,44 | 21,09 | 21,42 | -14,59% | 1.034.066,00 |
| 19.02.2026 | 25,01 | 25,61 | 24,56 | 25,08 | -1,49% | 395.118,00 |
| 18.02.2026 | 23,55 | 25,80 | 23,33 | 25,46 | 7,56% | 516.963,00 |
| 17.02.2026 | 22,98 | 24,22 | 22,93 | 23,67 | 2,87% | 303.193,00 |
| 13.02.2026 | 23,55 | 24,87 | 22,98 | 23,01 | -1,67% | 309.576,00 |
| 12.02.2026 | 24,66 | 25,19 | 22,67 | 23,40 | -7,33% | 679.702,00 |
| 11.02.2026 | 23,90 | 26,30 | 23,42 | 25,25 | 5,56% | 467.321,00 |
| 10.02.2026 | 23,99 | 25,40 | 22,86 | 23,92 | -1,20% | 827.085,00 |
| 09.02.2026 | 21,33 | 24,30 | 20,33 | 24,21 | 16,67% | 1.241.178,00 |
| 06.02.2026 | 14,95 | 20,80 | 14,61 | 20,75 | 51,57% | 2.837.456,00 |
| 05.02.2026 | 14,91 | 15,06 | 13,59 | 13,69 | -9,40% | 399.400,00 |
| 04.02.2026 | 14,12 | 15,25 | 14,10 | 15,11 | 7,62% | 294.343,00 |
| 03.02.2026 | 13,84 | 14,43 | 13,73 | 14,04 | 2,41% | 140.947,00 |
| 02.02.2026 | 13,79 | 14,20 | 13,44 | 13,71 | -0,87% | 194.237,00 |
| 30.01.2026 | 13,83 | 14,50 | 13,61 | 13,83 | 1,54% | 207.674,00 |
| 29.01.2026 | 13,55 | 13,83 | 13,30 | 13,62 | 0,52% | 128.554,00 |
| 28.01.2026 | 14,31 | 14,55 | 13,55 | 13,55 | -5,38% | 104.784,00 |
| 27.01.2026 | 14,38 | 14,82 | 14,02 | 14,32 | 0,00% | 100.734,00 |
| 26.01.2026 | 15,02 | 15,02 | 14,08 | 14,32 | -5,10% | 168.615,00 |
| 23.01.2026 | 14,49 | 15,34 | 14,49 | 15,09 | 3,71% | 211.467,00 |
| 22.01.2026 | 14,47 | 14,97 | 14,27 | 14,55 | 1,32% | 177.046,00 |
| 21.01.2026 | 13,87 | 14,40 | 13,86 | 14,36 | 3,83% | 113.631,00 |
| 20.01.2026 | 13,87 | 14,16 | 13,82 | 13,83 | -2,95% | 93.816,00 |
| 16.01.2026 | 14,07 | 14,56 | 13,94 | 14,25 | 1,06% | 135.917,00 |
| 15.01.2026 | 14,30 | 14,79 | 14,02 | 14,10 | -1,40% | 218.252,00 |
| 14.01.2026 | 14,13 | 14,39 | 13,86 | 14,30 | 1,06% | 141.701,00 |
| 13.01.2026 | 14,63 | 14,63 | 13,81 | 14,15 | -2,88% | 159.636,00 |
| 12.01.2026 | 14,54 | 14,75 | 13,85 | 14,57 | 0,55% | 177.600,00 |
| 09.01.2026 | 14,70 | 15,26 | 14,02 | 14,49 | -1,56% | 154.457,00 |
| 08.01.2026 | 15,10 | 15,65 | 14,60 | 14,72 | -3,16% | 227.692,00 |
| 07.01.2026 | 14,67 | 15,45 | 14,65 | 15,20 | 3,61% | 156.220,00 |
| 06.01.2026 | 14,47 | 15,05 | 14,45 | 14,67 | 0,48% | 176.809,00 |
| 05.01.2026 | 13,39 | 14,93 | 13,39 | 14,60 | 9,04% | 314.955,00 |
| 02.01.2026 | 13,83 | 13,90 | 13,17 | 13,39 | -2,48% | 143.616,00 |
| 31.12.2025 | 13,67 | 13,89 | 13,38 | 13,73 | 0,22% | 189.335,00 |
| 30.12.2025 | 14,13 | 14,91 | 13,69 | 13,70 | -3,18% | 205.235,00 |
| 29.12.2025 | 14,34 | 14,75 | 14,03 | 14,15 | -1,74% | 123.080,00 |
| 26.12.2025 | 14,80 | 14,80 | 14,28 | 14,40 | -3,10% | 107.099,00 |
| 24.12.2025 | 14,57 | 15,01 | 14,41 | 14,86 | 1,92% | 64.574,00 |
| 23.12.2025 | 15,11 | 15,18 | 14,33 | 14,58 | -4,08% | 167.149,00 |
| 22.12.2025 | 15,35 | 15,96 | 15,17 | 15,20 | -0,39% | 253.685,00 |
| 19.12.2025 | 14,40 | 15,38 | 14,33 | 15,26 | 6,12% | 279.385,00 |
| 18.12.2025 | 14,34 | 14,63 | 14,03 | 14,38 | 0,84% | 202.883,00 |
| 17.12.2025 | 14,24 | 14,70 | 13,94 | 14,26 | 0,21% | 265.694,00 |
| 16.12.2025 | 14,00 | 14,39 | 13,97 | 14,23 | 0,71% | 309.628,00 |
| 15.12.2025 | 14,26 | 14,50 | 13,96 | 14,13 | -0,77% | 194.692,00 |
| 12.12.2025 | 13,76 | 14,75 | 13,76 | 14,24 | 3,56% | 270.699,00 |
| 11.12.2025 | 14,23 | 14,50 | 13,69 | 13,75 | -3,17% | 221.396,00 |
| 10.12.2025 | 13,70 | 14,25 | 13,56 | 14,20 | 3,73% | 190.139,00 |
| 09.12.2025 | 13,56 | 14,00 | 13,41 | 13,69 | 1,48% | 143.838,00 |
| 08.12.2025 | 13,32 | 13,88 | 13,20 | 13,49 | 1,66% | 146.845,00 |
| 05.12.2025 | 13,25 | 13,96 | 13,12 | 13,27 | 0,00% | 84.285,00 |
| 04.12.2025 | 13,47 | 13,54 | 13,16 | 13,27 | -1,63% | 178.212,00 |
| 03.12.2025 | 13,15 | 13,53 | 13,09 | 13,49 | 3,85% | 177.131,00 |
| 02.12.2025 | 13,27 | 13,53 | 12,95 | 12,99 | -1,96% | 125.341,00 |
| 01.12.2025 | 13,50 | 13,77 | 13,14 | 13,25 | -3,21% | 144.024,00 |
| 28.11.2025 | 13,81 | 14,18 | 13,61 | 13,69 | -0,73% | 88.305,00 |
| 26.11.2025 | 13,34 | 13,88 | 13,07 | 13,79 | 3,45% | 160.696,00 |
| 25.11.2025 | 13,06 | 13,45 | 13,01 | 13,33 | 1,83% | 116.703,00 |
| 24.11.2025 | 13,05 | 13,46 | 12,95 | 13,09 | 0,61% | 220.042,00 |
| 21.11.2025 | 12,70 | 13,44 | 12,70 | 13,01 | 2,76% | 304.361,00 |
| 20.11.2025 | 13,26 | 14,00 | 12,56 | 12,66 | -2,69% | 229.703,00 |
| 19.11.2025 | 13,54 | 13,92 | 12,99 | 13,01 | -4,20% | 150.680,00 |
| 18.11.2025 | 13,75 | 13,75 | 12,91 | 13,58 | -1,24% | 321.287,00 |
| 17.11.2025 | 14,24 | 14,42 | 13,63 | 13,75 | -4,51% | 218.475,00 |
| 14.11.2025 | 14,00 | 14,75 | 13,90 | 14,40 | 1,84% | 214.315,00 |
| 13.11.2025 | 14,87 | 15,47 | 14,00 | 14,14 | -5,73% | 355.090,00 |
| 12.11.2025 | 15,25 | 15,46 | 14,85 | 15,00 | -2,09% | 109.508,00 |
| 11.11.2025 | 15,43 | 15,93 | 15,17 | 15,32 | -0,23% | 139.401,00 |
| 10.11.2025 | 15,60 | 16,13 | 15,23 | 15,36 | -0,68% | 126.042,00 |
| 07.11.2025 | 15,40 | 15,86 | 15,24 | 15,46 | -1,72% | 110.509,00 |