15,550€
0,32%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,20 | 15,65 | 15,20 | 15,55 | 0,32% | - |
| 06.03.2026 | 15,80 | 15,90 | 15,20 | 15,50 | -2,52% | - |
| 05.03.2026 | 15,40 | 16,00 | 15,10 | 15,90 | 3,25% | - |
| 04.03.2026 | 15,20 | 16,00 | 15,20 | 15,40 | 0,00% | - |
| 03.03.2026 | 15,80 | 15,90 | 15,30 | 15,40 | -3,14% | - |
| 02.03.2026 | 15,60 | 16,00 | 15,30 | 15,90 | 1,27% | - |
| 27.02.2026 | 16,10 | 16,20 | 15,60 | 15,70 | -3,09% | - |
| 26.02.2026 | 16,00 | 16,40 | 15,70 | 16,20 | 1,25% | - |
| 25.02.2026 | 15,90 | 16,40 | 15,60 | 16,00 | -1,23% | - |
| 24.02.2026 | 16,90 | 17,00 | 15,90 | 16,20 | -4,71% | - |
| 23.02.2026 | 17,80 | 18,20 | 16,30 | 17,00 | -7,10% | 300,00 |
| 20.02.2026 | 21,00 | 21,20 | 18,00 | 18,30 | -13,68% | 1.000,00 |
| 19.02.2026 | 21,40 | 21,60 | 20,80 | 21,20 | 0,00% | - |
| 18.02.2026 | 19,70 | 21,60 | 19,70 | 21,20 | 6,53% | - |
| 17.02.2026 | 19,20 | 20,20 | 19,00 | 19,90 | 3,65% | - |
| 16.02.2026 | 19,20 | 19,30 | 19,20 | 19,20 | -0,52% | - |
| 13.02.2026 | 19,60 | 20,60 | 19,20 | 19,30 | -1,03% | - |
| 12.02.2026 | 21,20 | 21,20 | 19,00 | 19,50 | -7,14% | - |
| 11.02.2026 | 20,20 | 22,00 | 19,60 | 21,00 | 5,00% | 990,00 |
| 10.02.2026 | 20,40 | 21,00 | 19,30 | 20,00 | 0,00% | - |
| 09.02.2026 | 17,50 | 20,00 | 17,50 | 20,00 | 70,94% | - |
| 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% | - |