11,700€
1,74%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 11,90 | 11,90 | 11,50 | 11,70 | 1,74% | - |
| 05.02.2026 | 12,70 | 12,80 | 11,50 | 11,50 | -8,73% | - |
| 04.02.2026 | 11,80 | 12,70 | 11,80 | 12,60 | 7,69% | - |
| 03.02.2026 | 11,50 | 12,00 | 11,50 | 11,70 | 0,86% | - |
| 02.02.2026 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 30.01.2026 | 11,30 | 11,60 | 11,30 | 11,40 | 0,00% | - |
| 29.01.2026 | 11,30 | 11,65 | 11,15 | 11,40 | -3,39% | - |
| 28.01.2026 | 11,95 | 12,05 | 11,65 | 11,80 | -0,84% | - |
| 27.01.2026 | 12,05 | 12,50 | 11,80 | 11,90 | -1,65% | - |
| 26.01.2026 | 12,75 | 12,85 | 12,00 | 12,10 | -2,81% | - |
| 23.01.2026 | 12,40 | 12,55 | 12,30 | 12,45 | -1,97% | - |
| 22.01.2026 | 12,30 | 12,75 | 12,25 | 12,70 | 4,10% | - |
| 21.01.2026 | 11,85 | 12,35 | 11,70 | 12,20 | 2,52% | - |
| 20.01.2026 | 12,05 | 12,15 | 11,85 | 11,90 | -2,86% | - |
| 19.01.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,41% | - |
| 16.01.2026 | 12,10 | 12,40 | 11,80 | 12,20 | 0,83% | - |
| 15.01.2026 | 12,10 | 12,50 | 12,10 | 12,10 | -0,82% | - |
| 14.01.2026 | 12,00 | 12,20 | 11,80 | 12,20 | 1,67% | - |
| 13.01.2026 | 12,30 | 12,40 | 11,90 | 12,00 | -3,23% | - |
| 12.01.2026 | 12,20 | 12,40 | 11,80 | 12,40 | 0,81% | - |
| 09.01.2026 | 12,50 | 12,70 | 12,10 | 12,30 | -1,60% | - |
| 08.01.2026 | 12,80 | 13,10 | 12,50 | 12,50 | -3,10% | - |
| 07.01.2026 | 12,40 | 13,00 | 12,30 | 12,90 | 3,20% | - |
| 06.01.2026 | 12,30 | 12,70 | 12,10 | 12,50 | 0,81% | - |
| 05.01.2026 | 11,30 | 12,60 | 11,30 | 12,40 | 10,71% | - |
| 02.01.2026 | 11,60 | 11,70 | 11,20 | 11,20 | -4,27% | - |
| 30.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 29.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 23.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 22.12.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 9,17% | - |
| 19.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 16.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 15.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 12.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 11.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 10.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 08.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 04.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 03.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 02.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 01.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 26.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 25.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 24.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 21.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 20.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 18.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 17.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 14.11.2025 | 12,10 | 12,15 | 12,00 | 12,10 | -5,47% | - |
| 13.11.2025 | 12,95 | 13,40 | 12,75 | 12,80 | -0,78% | - |
| 12.11.2025 | 13,25 | 13,30 | 12,90 | 12,90 | -4,09% | - |
| 11.11.2025 | 13,30 | 13,85 | 13,05 | 13,45 | 0,75% | - |
| 10.11.2025 | 13,35 | 13,95 | 13,15 | 13,35 | -0,37% | - |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 06.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 04.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 03.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 31.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 30.10.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 29.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 27.10.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 2,03% | - |
| 24.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 21.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 20.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 17.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 16.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 15.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 13.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -8,48% | - |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 09.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 08.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 03.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 02.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 6,71% | - |
| 01.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 26.09.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -2,03% | - |
| 25.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 24.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 23.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 19.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 11,11% | - |
| 18.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 17.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 16.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 7,44% | - |
| 15.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |