27,690$
-1,49%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,36 | 28,41 | 27,56 | 27,69 | -1,46% | 6.220,00 |
| 08.07.2026 | 27,75 | 28,30 | 27,15 | 28,10 | 0,32% | 221.390,00 |
| 07.07.2026 | 29,02 | 29,25 | 27,60 | 28,01 | -3,68% | 258.467,00 |
| 06.07.2026 | 29,34 | 29,93 | 28,87 | 29,08 | -0,43% | 199.414,00 |
| 02.07.2026 | 28,83 | 29,66 | 27,79 | 29,21 | 3,27% | 182.758,00 |
| 01.07.2026 | 27,77 | 29,20 | 27,45 | 28,28 | 1,98% | 228.628,00 |
| 30.06.2026 | 29,03 | 29,03 | 27,63 | 27,73 | -5,00% | 291.443,00 |
| 29.06.2026 | 28,13 | 30,40 | 27,35 | 29,19 | 2,60% | 466.486,00 |
| 26.06.2026 | 26,92 | 31,00 | 26,85 | 28,45 | 3,42% | 1.813.742,00 |
| 25.06.2026 | 25,64 | 27,57 | 25,59 | 27,51 | 7,46% | 272.695,00 |
| 24.06.2026 | 26,26 | 27,07 | 25,31 | 25,60 | -1,35% | 294.549,00 |
| 23.06.2026 | 25,28 | 26,58 | 25,21 | 25,95 | 1,01% | 150.435,00 |
| 22.06.2026 | 25,42 | 26,23 | 25,20 | 25,69 | 0,35% | 210.542,00 |
| 18.06.2026 | 26,19 | 26,43 | 25,38 | 25,60 | 0,73% | 364.270,00 |
| 17.06.2026 | 24,91 | 25,94 | 24,76 | 25,42 | 1,21% | 196.688,00 |
| 16.06.2026 | 26,16 | 26,16 | 24,77 | 25,11 | -3,16% | 269.593,00 |
| 15.06.2026 | 25,00 | 26,41 | 24,36 | 25,93 | 6,40% | 362.535,00 |
| 12.06.2026 | 27,35 | 28,48 | 24,27 | 24,37 | -9,47% | 403.343,00 |
| 11.06.2026 | 25,18 | 27,60 | 24,81 | 26,92 | 7,77% | 450.412,00 |
| 10.06.2026 | 24,51 | 25,48 | 24,50 | 24,98 | -3,25% | 299.664,00 |
| 09.06.2026 | 24,86 | 26,23 | 24,82 | 25,82 | 3,95% | 218.633,00 |
| 08.06.2026 | 25,59 | 26,30 | 24,83 | 24,84 | -1,93% | 224.114,00 |
| 05.06.2026 | 26,13 | 26,64 | 24,85 | 25,33 | -5,80% | 315.333,00 |
| 04.06.2026 | 25,48 | 28,53 | 25,02 | 26,89 | 7,60% | 640.655,00 |
| 03.06.2026 | 24,27 | 25,24 | 23,67 | 24,99 | 3,01% | 261.434,00 |
| 02.06.2026 | 24,45 | 24,75 | 23,60 | 24,26 | -1,76% | 230.291,00 |
| 01.06.2026 | 24,77 | 25,13 | 23,79 | 24,70 | -1,22% | 202.788,00 |
| 29.05.2026 | 24,45 | 25,73 | 24,00 | 25,00 | 1,05% | 268.658,00 |
| 28.05.2026 | 24,51 | 25,14 | 23,89 | 24,74 | 0,08% | 243.260,00 |
| 27.05.2026 | 25,84 | 25,93 | 24,65 | 24,72 | -4,74% | 303.011,00 |
| 26.05.2026 | 25,89 | 26,51 | 25,63 | 25,95 | 0,23% | 185.137,00 |
| 22.05.2026 | 25,92 | 26,61 | 25,10 | 25,89 | 1,13% | 250.593,00 |
| 21.05.2026 | 26,00 | 26,51 | 25,02 | 25,60 | -1,88% | 293.939,00 |
| 20.05.2026 | 24,82 | 26,45 | 24,32 | 26,09 | 4,57% | 256.724,00 |
| 19.05.2026 | 25,35 | 27,00 | 24,88 | 24,95 | -2,42% | 438.158,00 |
| 18.05.2026 | 25,00 | 25,64 | 24,60 | 25,57 | 4,15% | 436.525,00 |
| 15.05.2026 | 26,15 | 26,80 | 23,74 | 24,55 | -9,26% | 570.712,00 |
| 14.05.2026 | 23,97 | 27,98 | 23,25 | 27,06 | 12,85% | 1.215.002,00 |
| 13.05.2026 | 23,16 | 24,00 | 22,82 | 23,98 | 2,90% | 299.839,00 |
| 12.05.2026 | 20,79 | 23,45 | 20,74 | 23,30 | 22,12% | 516.741,00 |
| 11.05.2026 | 19,26 | 20,23 | 19,00 | 19,08 | 0,00% | 953.119,00 |
| 08.05.2026 | 19,67 | 19,67 | 18,66 | 19,08 | -2,60% | 201.712,00 |
| 07.05.2026 | 19,38 | 20,06 | 18,97 | 19,59 | 1,71% | 221.354,00 |
| 06.05.2026 | 18,51 | 19,40 | 18,36 | 19,26 | 3,60% | 235.824,00 |
| 05.05.2026 | 20,04 | 20,17 | 18,54 | 18,59 | -7,19% | 366.368,00 |
| 04.05.2026 | 20,49 | 21,15 | 19,87 | 20,03 | -3,84% | 303.492,00 |
| 01.05.2026 | 21,31 | 21,65 | 20,51 | 20,83 | -1,61% | 231.709,00 |
| 30.04.2026 | 20,25 | 21,25 | 19,91 | 21,17 | 4,65% | 231.409,00 |
| 29.04.2026 | 21,55 | 21,67 | 20,05 | 20,23 | -7,33% | 215.685,00 |
| 28.04.2026 | 22,70 | 23,02 | 21,31 | 21,83 | -3,62% | 270.819,00 |
| 27.04.2026 | 23,29 | 24,00 | 22,29 | 22,65 | -1,61% | 241.926,00 |
| 24.04.2026 | 24,15 | 24,17 | 22,77 | 23,02 | -5,07% | 225.285,00 |
| 23.04.2026 | 24,60 | 24,73 | 23,80 | 24,25 | -0,74% | 241.972,00 |
| 22.04.2026 | 23,90 | 24,84 | 23,90 | 24,43 | 1,88% | 188.674,00 |
| 21.04.2026 | 23,99 | 24,20 | 23,53 | 23,98 | 0,80% | 200.391,00 |
| 20.04.2026 | 23,37 | 23,96 | 23,09 | 23,79 | 1,67% | 270.092,00 |
| 17.04.2026 | 21,30 | 23,40 | 21,30 | 23,40 | 14,09% | 250.990,00 |
| 16.04.2026 | 19,80 | 20,69 | 19,75 | 20,51 | 4,40% | 293.169,00 |
| 15.04.2026 | 20,31 | 20,50 | 19,30 | 19,65 | -2,36% | 181.992,00 |
| 14.04.2026 | 19,00 | 20,16 | 19,00 | 20,12 | 6,34% | 270.352,00 |
| 13.04.2026 | 18,70 | 19,19 | 18,22 | 18,92 | 1,34% | 194.089,00 |
| 10.04.2026 | 19,40 | 19,40 | 17,75 | 18,67 | -3,01% | 259.916,00 |
| 09.04.2026 | 18,93 | 19,27 | 18,30 | 19,25 | 1,05% | 168.662,00 |
| 08.04.2026 | 20,79 | 20,82 | 18,87 | 19,05 | -4,46% | 323.407,00 |
| 07.04.2026 | 22,50 | 22,55 | 18,54 | 19,94 | -13,08% | 506.868,00 |
| 06.04.2026 | 23,02 | 23,48 | 22,64 | 22,94 | -0,26% | 309.318,00 |
| 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 |