18,050$
-0,80%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,00 | 18,45 | 17,69 | 18,20 | -1,96% | 70,00 |
| 05.03.2026 | 17,86 | 19,01 | 17,62 | 18,56 | 2,54% | 330.410,00 |
| 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 |