52,230$
-8,34%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,59 | 56,81 | 52,12 | 52,41 | -7,92% | 355.967,00 |
| 11.11.2026 | 55,36 | 57,07 | 53,97 | 56,92 | 3,30% | 357.508,00 |
| 10.11.2026 | 58,00 | 58,00 | 51,80 | 55,10 | -5,31% | 496.091,00 |
| 09.11.2026 | 53,36 | 58,94 | 53,36 | 58,19 | 9,19% | 534.441,00 |
| 06.11.2026 | 53,64 | 56,87 | 50,31 | 53,29 | 0,41% | 428.499,00 |
| 05.11.2026 | 55,70 | 57,72 | 50,74 | 53,07 | -6,85% | 533.654,00 |
| 04.11.2026 | 52,96 | 58,17 | 52,86 | 56,97 | 9,31% | 499.328,00 |
| 03.11.2026 | 53,42 | 55,20 | 51,64 | 52,12 | -1,51% | 386.074,00 |
| 02.11.2026 | 52,40 | 53,85 | 51,32 | 52,92 | 1,30% | 249.656,00 |
| 30.10.2026 | 54,33 | 54,87 | 51,39 | 52,24 | -5,87% | 466.451,00 |
| 29.10.2026 | 53,74 | 56,51 | 53,74 | 55,50 | 3,40% | 343.631,00 |
| 28.10.2026 | 53,12 | 54,73 | 52,76 | 53,67 | 0,97% | 278.521,00 |
| 27.10.2026 | 53,42 | 53,77 | 52,46 | 53,16 | 0,83% | 328.399,00 |
| 26.10.2026 | 52,75 | 53,60 | 52,10 | 52,72 | -0,57% | 282.257,00 |
| 23.10.2026 | 52,44 | 55,00 | 51,47 | 53,02 | 0,42% | 453.017,00 |
| 22.10.2026 | 50,92 | 53,67 | 50,00 | 52,80 | 2,90% | 420.920,00 |
| 21.10.2026 | 51,34 | 52,03 | 50,07 | 51,31 | 0,86% | 315.591,00 |
| 20.10.2026 | 47,25 | 52,33 | 47,25 | 50,87 | 6,91% | 385.634,00 |
| 19.10.2026 | 44,58 | 48,12 | 44,58 | 47,58 | 7,09% | 342.448,00 |
| 16.10.2026 | 45,49 | 46,67 | 43,32 | 44,43 | -2,59% | 327.426,00 |
| 15.10.2026 | 45,13 | 46,67 | 43,96 | 45,61 | -1,49% | 425.029,00 |
| 14.10.2026 | 47,61 | 48,97 | 44,80 | 46,30 | -4,75% | 439.558,00 |
| 13.10.2026 | 53,02 | 53,21 | 48,01 | 48,61 | -7,30% | 454.258,00 |
| 12.10.2026 | 53,53 | 53,98 | 50,15 | 52,44 | -2,55% | 434.321,00 |
| 09.10.2026 | 49,98 | 53,97 | 49,98 | 53,81 | 7,66% | 367.598,00 |
| 08.10.2026 | 48,90 | 50,32 | 47,31 | 49,98 | 1,81% | 315.140,00 |
| 07.10.2026 | 49,11 | 49,93 | 48,13 | 49,09 | -1,43% | 409.371,00 |
| 06.10.2026 | 51,26 | 51,26 | 48,62 | 49,80 | -1,37% | 415.472,00 |
| 05.10.2026 | 47,89 | 50,99 | 47,47 | 50,49 | 5,41% | 433.354,00 |
| 02.10.2026 | 50,13 | 50,71 | 47,75 | 47,90 | -3,87% | 519.265,00 |
| 01.10.2026 | 49,49 | 51,56 | 49,12 | 49,83 | -0,30% | 416.505,00 |
| 30.09.2026 | 51,18 | 51,27 | 49,17 | 49,98 | -1,79% | 604.451,00 |
| 29.09.2026 | 52,24 | 52,74 | 48,92 | 50,89 | -2,77% | 516.716,00 |
| 28.09.2026 | 51,63 | 53,60 | 51,14 | 52,34 | 1,38% | 374.366,00 |
| 25.09.2026 | 52,17 | 54,05 | 50,80 | 51,63 | -0,39% | 663.993,00 |
| 24.09.2026 | 52,18 | 53,61 | 51,62 | 51,83 | -0,13% | 641.855,00 |
| 23.09.2026 | 53,75 | 56,74 | 51,87 | 51,90 | -1,35% | 550.303,00 |
| 22.09.2026 | 53,23 | 53,79 | 52,49 | 52,61 | -1,31% | 371.815,00 |
| 21.09.2026 | 53,97 | 54,81 | 51,74 | 53,31 | -1,04% | 382.127,00 |
| 18.09.2026 | 50,61 | 54,29 | 50,25 | 53,87 | 6,46% | 867.540,00 |
| 17.09.2026 | 49,46 | 53,55 | 49,01 | 50,60 | 1,95% | 571.319,00 |
| 16.09.2026 | 52,55 | 54,24 | 48,61 | 49,63 | -9,99% | 1.033.518,00 |
| 15.09.2026 | 54,42 | 56,61 | 53,51 | 55,14 | 1,77% | 466.490,00 |
| 14.09.2026 | 52,30 | 55,78 | 51,60 | 54,18 | 2,01% | 505.739,00 |
| 11.09.2026 | 54,50 | 56,61 | 50,32 | 53,11 | -2,34% | 664.328,00 |
| 10.09.2026 | 52,18 | 57,94 | 51,30 | 54,38 | 2,71% | 907.707,00 |
| 09.09.2026 | 49,76 | 58,90 | 48,43 | 52,95 | 8,52% | 1.558.469,00 |
| 08.09.2026 | 52,93 | 53,11 | 47,70 | 48,79 | -8,36% | 768.840,00 |
| 04.09.2026 | 53,68 | 54,75 | 52,75 | 53,24 | -2,60% | 515.419,00 |
| 03.09.2026 | 53,79 | 55,37 | 53,11 | 54,66 | 3,76% | 701.669,00 |
| 02.09.2026 | 52,14 | 53,57 | 51,45 | 52,68 | 0,98% | 979.935,00 |
| 01.09.2026 | 50,08 | 54,39 | 49,16 | 52,17 | 3,66% | 1.131.944,00 |
| 31.08.2026 | 48,02 | 50,61 | 47,57 | 50,33 | 5,80% | 656.757,00 |
| 28.08.2026 | 48,06 | 49,00 | 47,01 | 47,57 | -2,16% | 266.193,00 |
| 27.08.2026 | 47,73 | 49,95 | 47,55 | 48,62 | 1,23% | 260.122,00 |
| 26.08.2026 | 49,00 | 49,74 | 47,93 | 48,03 | -2,34% | 269.016,00 |
| 25.08.2026 | 49,73 | 50,90 | 47,65 | 49,18 | 0,10% | 365.683,00 |
| 24.08.2026 | 50,34 | 50,34 | 46,34 | 49,13 | -2,56% | 345.801,00 |
| 21.08.2026 | 47,47 | 50,71 | 47,47 | 50,42 | 5,25% | 453.129,00 |
| 20.08.2026 | 47,36 | 48,58 | 46,64 | 47,91 | 1,99% | 238.529,00 |
| 19.08.2026 | 46,07 | 48,84 | 46,07 | 46,97 | 2,11% | 420.345,00 |
| 18.08.2026 | 46,80 | 48,10 | 45,88 | 46,00 | -1,81% | 526.020,00 |
| 17.08.2026 | 44,50 | 46,99 | 42,70 | 46,85 | 5,19% | 576.265,00 |
| 14.08.2026 | 44,50 | 45,50 | 43,75 | 44,54 | -0,93% | 401.256,00 |
| 13.08.2026 | 43,43 | 46,97 | 43,38 | 44,96 | 3,79% | 493.628,00 |
| 12.08.2026 | 44,40 | 45,00 | 42,32 | 43,32 | -2,37% | 334.785,00 |
| 11.08.2026 | 41,69 | 45,25 | 41,00 | 44,37 | 6,89% | 759.444,00 |
| 10.08.2026 | 43,39 | 44,00 | 40,68 | 41,51 | -2,12% | 486.671,00 |
| 07.08.2026 | 37,84 | 45,90 | 37,40 | 42,41 | 10,90% | 734.623,00 |
| 06.08.2026 | 37,91 | 39,12 | 37,65 | 38,24 | 1,06% | 266.632,00 |
| 05.08.2026 | 38,33 | 38,33 | 36,58 | 37,84 | -0,86% | 225.353,00 |
| 04.08.2026 | 38,04 | 38,76 | 37,65 | 38,17 | 1,03% | 342.288,00 |
| 03.08.2026 | 36,00 | 38,29 | 35,13 | 37,78 | 7,54% | 352.179,00 |
| 31.07.2026 | 35,42 | 35,72 | 33,52 | 35,13 | 0,26% | 277.943,00 |
| 30.07.2026 | 34,10 | 36,00 | 33,87 | 35,04 | 2,31% | 323.565,00 |
| 29.07.2026 | 34,78 | 36,79 | 33,03 | 34,25 | -3,41% | 925.349,00 |
| 28.07.2026 | 33,19 | 36,29 | 32,86 | 35,46 | 8,14% | 682.692,00 |
| 27.07.2026 | 30,29 | 33,49 | 30,09 | 32,79 | 8,47% | 432.409,00 |
| 24.07.2026 | 31,04 | 31,39 | 29,51 | 30,23 | -2,58% | 367.484,00 |
| 23.07.2026 | 32,13 | 32,75 | 30,50 | 31,03 | -5,28% | 492.095,00 |
| 22.07.2026 | 30,43 | 33,87 | 29,88 | 32,76 | 8,03% | 591.150,00 |
| 21.07.2026 | 28,93 | 30,94 | 28,21 | 30,33 | 4,61% | 283.590,00 |
| 20.07.2026 | 28,66 | 29,48 | 27,44 | 28,99 | 1,08% | 267.187,00 |
| 17.07.2026 | 26,70 | 28,85 | 26,45 | 28,68 | 4,63% | 328.280,00 |
| 16.07.2026 | 26,44 | 27,43 | 26,10 | 27,41 | 4,14% | 184.065,00 |
| 15.07.2026 | 25,44 | 26,55 | 24,94 | 26,32 | 3,38% | 183.801,00 |
| 14.07.2026 | 25,89 | 25,90 | 25,00 | 25,46 | -1,58% | 219.149,00 |
| 13.07.2026 | 25,90 | 26,70 | 25,42 | 25,87 | -1,60% | 209.637,00 |
| 10.07.2026 | 27,06 | 27,20 | 25,87 | 26,29 | -3,49% | 257.621,00 |
| 09.07.2026 | 28,11 | 28,80 | 27,15 | 27,24 | -3,06% | 551.011,00 |
| 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 |