13,450€
1,89%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 13,50 | 13,50 | 13,45 | 13,45 | 1,89% | - |
| 17.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.07.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 2,29% | - |
| 15.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -3,68% | - |
| 14.07.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -4,23% | - |
| 11.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 10.07.2025 | 13,40 | 14,10 | 13,40 | 14,10 | 9,30% | 36,00 |
| 09.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 08.07.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 07.07.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 4,76% | - |
| 04.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 02.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 01.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 30.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.06.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | - |
| 26.06.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -3,08% | - |
| 25.06.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 24.06.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 23.06.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | - |
| 20.06.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 5,60% | - |
| 19.06.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 18.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 16.06.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -3,68% | - |
| 13.06.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -2,86% | - |
| 12.06.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,78% | - |
| 11.06.2025 | 14,80 | 15,00 | 14,40 | 14,40 | -4,64% | - |
| 10.06.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 09.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 6,43% | - |
| 06.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,67% | - |
| 05.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 03.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 02.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 30.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 29.05.2025 | 16,00 | 16,00 | 15,30 | 15,30 | 4,79% | - |
| 28.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 27.05.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -1,34% | - |
| 22.05.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 21.05.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 0,00% | - |
| 20.05.2025 | 14,80 | 15,10 | 14,80 | 15,10 | -0,66% | - |
| 19.05.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 5,56% | - |
| 16.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 15.05.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 14.05.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -4,67% | - |
| 13.05.2025 | 14,70 | 15,00 | 14,70 | 15,00 | -1,32% | - |
| 12.05.2025 | 15,30 | 15,50 | 15,20 | 15,20 | 0,00% | - |
| 09.05.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 0,66% | - |
| 08.05.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 4,14% | - |
| 07.05.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 2,84% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -4,08% | - |
| 05.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 02.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 30.04.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -3,85% | - |
| 29.04.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | - |
| 28.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -7,88% | - |
| 25.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 24.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 23.04.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 7,48% | - |
| 22.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 17.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 16.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 15.04.2025 | 14,20 | 14,90 | 14,20 | 14,90 | 4,20% | - |
| 14.04.2025 | 13,80 | 14,40 | 13,80 | 14,30 | 3,62% | - |
| 11.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 10.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 10,24% | - |
| 09.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -8,63% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 07.04.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 1,49% | - |
| 04.04.2025 | 12,90 | 13,40 | 12,90 | 13,40 | -7,59% | - |
| 03.04.2025 | 14,10 | 14,50 | 14,10 | 14,50 | -0,68% | - |
| 02.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 01.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 31.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 28.03.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | 300,00 |
| 27.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.03.2025 | 14,70 | 14,80 | 14,70 | 14,80 | -0,67% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 21.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 110,00 |
| 19.03.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 4,11% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 17.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 14.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 11.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 10.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 06.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 05.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 27.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |