20,570$
50,26%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,95 | 20,80 | 14,61 | 20,75 | 51,57% | 2.837.456,00 |
| 05.02.2026 | 14,80 | 15,06 | 13,59 | 13,69 | -9,01% | 395.397,00 |
| 04.02.2026 | 14,12 | 15,25 | 14,10 | 15,05 | 7,16% | 294.307,00 |
| 03.02.2026 | 13,84 | 14,43 | 13,73 | 14,04 | 2,18% | 140.947,00 |
| 02.02.2026 | 13,79 | 14,20 | 13,44 | 13,74 | -0,65% | 194.186,00 |
| 30.01.2026 | 13,83 | 14,50 | 13,61 | 13,83 | 1,69% | 207.674,00 |
| 29.01.2026 | 13,55 | 13,83 | 13,30 | 13,60 | 0,37% | 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% | 100.733,00 |
| 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 | 4,07% | 211.467,00 |
| 22.01.2026 | 14,51 | 14,97 | 14,27 | 14,50 | 1,12% | 177.010,00 |
| 21.01.2026 | 13,87 | 14,40 | 13,86 | 14,34 | 3,46% | 113.631,00 |
| 20.01.2026 | 13,87 | 14,16 | 13,82 | 13,86 | -2,74% | 93.799,00 |
| 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 | -1,54% | 203.368,00 |
| 14.01.2026 | 14,13 | 14,39 | 13,86 | 14,32 | 1,20% | 141.051,00 |
| 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% | 177.440,00 |
| 09.01.2026 | 14,70 | 15,26 | 14,02 | 14,49 | -1,56% | 154.457,00 |
| 08.01.2026 | 15,10 | 15,62 | 14,60 | 14,72 | -3,16% | 206.777,00 |
| 07.01.2026 | 14,67 | 15,45 | 14,65 | 15,20 | 3,75% | 156.184,00 |
| 06.01.2026 | 14,47 | 15,05 | 14,45 | 14,65 | 0,34% | 176.809,00 |
| 05.01.2026 | 13,39 | 14,93 | 13,39 | 14,60 | 9,04% | 314.949,00 |
| 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% | 205.225,00 |
| 29.12.2025 | 14,34 | 14,75 | 14,03 | 14,15 | -1,74% | 123.071,00 |
| 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% | 253.650,00 |
| 19.12.2025 | 14,40 | 15,38 | 14,33 | 15,26 | 6,16% | 279.385,00 |
| 18.12.2025 | 14,34 | 14,63 | 14,03 | 14,38 | 0,59% | 202.873,00 |
| 17.12.2025 | 14,24 | 14,70 | 13,94 | 14,29 | 0,21% | 265.694,00 |
| 16.12.2025 | 14,00 | 14,39 | 13,97 | 14,26 | 1,13% | 309.628,00 |
| 15.12.2025 | 14,26 | 14,50 | 13,96 | 14,10 | -0,98% | 194.590,00 |
| 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% | 182.167,00 |
| 10.12.2025 | 13,70 | 14,25 | 13,56 | 14,20 | 3,73% | 190.138,00 |
| 09.12.2025 | 13,56 | 14,00 | 13,41 | 13,69 | 1,48% | 143.390,00 |
| 08.12.2025 | 13,32 | 13,88 | 13,20 | 13,49 | 1,66% | 146.844,00 |
| 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% | 178.210,00 |
| 03.12.2025 | 13,15 | 13,53 | 13,09 | 13,49 | 3,85% | 177.029,00 |
| 02.12.2025 | 13,27 | 13,53 | 12,95 | 12,99 | -1,96% | 125.341,00 |
| 01.12.2025 | 13,50 | 13,77 | 13,15 | 13,25 | -3,21% | 144.019,00 |
| 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 | 1,89% | 116.703,00 |
| 24.11.2025 | 13,05 | 13,46 | 12,95 | 13,08 | 0,56% | 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% | 229.696,00 |
| 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% | 320.389,00 |
| 17.11.2025 | 14,24 | 14,42 | 13,63 | 13,75 | -4,51% | 218.050,00 |
| 14.11.2025 | 14,00 | 14,76 | 13,90 | 14,40 | 2,31% | 214.315,00 |
| 13.11.2025 | 14,87 | 15,47 | 14,00 | 14,08 | -6,17% | 354.929,00 |
| 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% | 139.400,00 |
| 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 | -2,03% | 110.509,00 |
| 06.11.2025 | 14,95 | 16,77 | 14,95 | 15,78 | -3,01% | 117.688,00 |
| 05.11.2025 | 16,14 | 16,47 | 16,01 | 16,27 | 1,24% | 145.525,00 |
| 04.11.2025 | 16,50 | 16,77 | 15,80 | 16,07 | -4,29% | 127.545,00 |
| 03.11.2025 | 16,80 | 16,95 | 16,28 | 16,79 | -0,83% | 114.711,00 |
| 31.10.2025 | 16,90 | 16,99 | 16,64 | 16,93 | 0,24% | 111.789,00 |
| 30.10.2025 | 16,98 | 17,34 | 16,84 | 16,89 | -1,17% | 95.734,00 |
| 29.10.2025 | 17,27 | 17,54 | 16,86 | 17,09 | -1,50% | 106.237,00 |
| 28.10.2025 | 17,40 | 17,68 | 16,96 | 17,35 | -0,86% | 106.018,00 |
| 27.10.2025 | 18,15 | 18,33 | 17,47 | 17,50 | -3,18% | 223.823,00 |
| 24.10.2025 | 17,74 | 18,35 | 17,46 | 18,08 | 3,91% | 171.194,00 |
| 23.10.2025 | 17,30 | 17,57 | 17,25 | 17,40 | 0,84% | 60.159,00 |
| 22.10.2025 | 18,10 | 18,12 | 17,09 | 17,25 | -4,59% | 113.922,00 |
| 21.10.2025 | 18,04 | 18,44 | 17,95 | 18,08 | -0,71% | 70.595,00 |
| 20.10.2025 | 17,67 | 18,24 | 17,54 | 18,21 | 3,70% | 148.078,00 |
| 17.10.2025 | 17,43 | 17,87 | 17,24 | 17,56 | -0,06% | 122.755,00 |
| 16.10.2025 | 17,38 | 18,10 | 17,33 | 17,57 | 1,76% | 116.396,00 |
| 15.10.2025 | 17,45 | 17,85 | 17,16 | 17,27 | 0,03% | 134.791,00 |
| 14.10.2025 | 17,08 | 17,47 | 16,76 | 17,26 | -0,40% | 155.750,00 |
| 13.10.2025 | 17,92 | 18,09 | 16,83 | 17,33 | -1,53% | 170.700,00 |
| 10.10.2025 | 19,28 | 19,35 | 17,45 | 17,60 | -8,57% | 236.312,00 |
| 09.10.2025 | 20,00 | 20,01 | 19,19 | 19,25 | -3,46% | 79.108,00 |
| 08.10.2025 | 19,93 | 20,20 | 19,57 | 19,94 | 0,35% | 243.247,00 |
| 07.10.2025 | 19,43 | 19,94 | 19,23 | 19,87 | 2,16% | 148.951,00 |
| 06.10.2025 | 19,25 | 19,94 | 19,08 | 19,45 | 1,14% | 159.674,00 |
| 03.10.2025 | 19,10 | 20,36 | 19,10 | 19,23 | 1,26% | 49.107,00 |
| 02.10.2025 | 18,24 | 19,03 | 17,53 | 18,99 | 4,80% | 223.545,00 |
| 01.10.2025 | 17,65 | 18,38 | 17,10 | 18,12 | 2,37% | 193.466,00 |
| 30.09.2025 | 17,70 | 18,17 | 17,47 | 17,70 | -0,56% | 108.156,00 |
| 29.09.2025 | 17,80 | 18,00 | 17,60 | 17,80 | 0,17% | 109.219,00 |
| 26.09.2025 | 17,10 | 18,11 | 17,10 | 17,77 | 3,98% | 116.425,00 |
| 25.09.2025 | 17,34 | 17,40 | 16,93 | 17,09 | -3,28% | 105.846,00 |
| 24.09.2025 | 17,75 | 18,11 | 17,45 | 17,67 | -0,17% | 128.039,00 |
| 23.09.2025 | 17,52 | 18,06 | 17,24 | 17,70 | 0,80% | 171.541,00 |
| 22.09.2025 | 17,39 | 17,89 | 17,05 | 17,56 | -0,28% | 264.459,00 |
| 19.09.2025 | 18,52 | 18,52 | 17,51 | 17,61 | -4,81% | 523.812,00 |
| 18.09.2025 | 16,27 | 18,66 | 16,27 | 18,50 | 13,71% | 537.617,00 |
| 17.09.2025 | 16,66 | 16,75 | 16,00 | 16,27 | -2,22% | 226.544,00 |
| 16.09.2025 | 15,56 | 16,80 | 15,47 | 16,64 | 5,72% | 299.341,00 |