23,700€
-2,87%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,60 | 25,10 | 24,10 | 24,50 | 0,41% | - |
| 08.07.2026 | 24,20 | 24,40 | 23,80 | 24,40 | -0,81% | - |
| 07.07.2026 | 25,20 | 25,20 | 24,20 | 24,60 | -3,91% | 570,00 |
| 06.07.2026 | 26,00 | 26,40 | 25,40 | 25,60 | -1,54% | 296,00 |
| 03.07.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 2,36% | 200,00 |
| 02.07.2026 | 24,60 | 25,60 | 24,20 | 25,40 | 1,60% | - |
| 01.07.2026 | 24,00 | 25,20 | 24,00 | 25,00 | 2,46% | - |
| 30.06.2026 | 25,40 | 25,60 | 24,20 | 24,40 | 0,83% | - |
| 29.06.2026 | 24,80 | 25,00 | 24,20 | 24,20 | -3,97% | - |
| 26.06.2026 | 23,80 | 25,20 | 23,60 | 25,20 | 6,78% | - |
| 25.06.2026 | 22,20 | 23,60 | 21,80 | 23,60 | 4,42% | - |
| 24.06.2026 | 22,60 | 23,60 | 22,40 | 22,60 | -0,88% | - |
| 23.06.2026 | 22,20 | 23,00 | 22,00 | 22,80 | 1,79% | - |
| 22.06.2026 | 22,20 | 22,60 | 22,00 | 22,40 | 1,82% | - |
| 19.06.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 18.06.2026 | 22,00 | 22,80 | 22,00 | 22,40 | 2,75% | - |
| 17.06.2026 | 21,40 | 22,00 | 21,40 | 21,80 | 1,87% | - |
| 16.06.2026 | 22,20 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 15.06.2026 | 21,00 | 22,40 | 21,00 | 22,00 | 3,77% | - |
| 12.06.2026 | 23,00 | 24,00 | 21,20 | 21,20 | -8,62% | - |
| 11.06.2026 | 21,60 | 23,40 | 21,60 | 23,20 | 7,41% | - |
| 10.06.2026 | 22,00 | 22,20 | 21,20 | 21,60 | -2,70% | - |
| 09.06.2026 | 21,40 | 22,40 | 21,00 | 22,20 | 2,78% | - |
| 08.06.2026 | 21,60 | 22,20 | 21,60 | 21,60 | 0,00% | - |
| 05.06.2026 | 22,80 | 23,20 | 21,40 | 21,60 | 0,00% | - |
| 04.06.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 03.06.2026 | 20,60 | 21,40 | 20,40 | 21,40 | 2,88% | - |
| 02.06.2026 | 21,00 | 21,00 | 20,20 | 20,80 | -0,95% | - |
| 01.06.2026 | 21,20 | 21,40 | 20,60 | 21,00 | -1,87% | - |
| 29.05.2026 | 21,00 | 21,60 | 20,40 | 21,40 | 0,94% | - |
| 28.05.2026 | 21,00 | 21,40 | 20,60 | 21,20 | -0,93% | - |
| 27.05.2026 | 22,20 | 22,40 | 21,20 | 21,40 | -3,60% | 140,00 |
| 26.05.2026 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 25.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.05.2026 | 21,80 | 22,60 | 21,60 | 22,00 | 0,92% | - |
| 21.05.2026 | 22,20 | 22,60 | 21,40 | 21,80 | -1,80% | - |
| 20.05.2026 | 21,40 | 22,40 | 21,00 | 22,20 | 2,78% | - |
| 19.05.2026 | 21,80 | 23,00 | 21,60 | 21,60 | -0,92% | - |
| 18.05.2026 | 20,80 | 21,80 | 20,80 | 21,80 | 3,81% | - |
| 15.05.2026 | 23,00 | 23,00 | 20,40 | 21,00 | 5,53% | - |
| 14.05.2026 | 20,20 | 20,60 | 19,90 | 19,90 | -1,49% | - |
| 13.05.2026 | 19,60 | 20,20 | 19,60 | 20,20 | 6,32% | - |
| 12.05.2026 | 16,20 | 19,00 | 16,20 | 19,00 | 17,28% | - |
| 11.05.2026 | 16,00 | 16,90 | 15,90 | 16,20 | 1,25% | 160,00 |
| 08.05.2026 | 16,50 | 16,50 | 15,80 | 16,00 | -4,19% | - |
| 07.05.2026 | 16,20 | 16,90 | 16,00 | 16,70 | 2,45% | - |
| 06.05.2026 | 15,70 | 16,30 | 15,60 | 16,30 | 2,52% | - |
| 05.05.2026 | 17,00 | 17,00 | 15,90 | 15,90 | -6,47% | - |
| 04.05.2026 | 17,50 | 17,70 | 16,90 | 17,00 | -4,49% | - |
| 30.04.2026 | 17,10 | 17,80 | 17,00 | 17,80 | 3,49% | - |
| 29.04.2026 | 18,50 | 18,60 | 17,10 | 17,20 | -6,01% | - |
| 28.04.2026 | 19,10 | 19,20 | 18,10 | 18,30 | -4,19% | - |
| 27.04.2026 | 19,30 | 19,70 | 18,90 | 19,10 | -2,05% | - |
| 24.04.2026 | 20,60 | 20,80 | 19,30 | 19,50 | -5,34% | 60,00 |
| 23.04.2026 | 20,60 | 20,80 | 20,20 | 20,60 | -0,96% | - |
| 22.04.2026 | 20,40 | 21,00 | 20,20 | 20,80 | 1,96% | - |
| 21.04.2026 | 19,90 | 20,40 | 19,90 | 20,40 | 2,00% | - |
| 20.04.2026 | 19,60 | 20,20 | 19,20 | 20,00 | 15,61% | - |
| 17.04.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 16.04.2026 | 16,50 | 17,30 | 16,40 | 17,30 | 4,85% | 54,00 |
| 15.04.2026 | 16,80 | 17,00 | 16,30 | 16,50 | -2,37% | - |
| 14.04.2026 | 15,90 | 16,90 | 15,80 | 16,90 | 5,62% | - |
| 13.04.2026 | 15,70 | 16,10 | 15,20 | 16,00 | 1,91% | - |
| 10.04.2026 | 16,30 | 16,70 | 15,10 | 15,70 | -3,09% | 118,00 |
| 09.04.2026 | 16,10 | 16,20 | 15,70 | 16,20 | 0,00% | - |
| 08.04.2026 | 17,40 | 17,70 | 16,20 | 16,20 | -12,90% | 2.824,00 |
| 07.04.2026 | 19,60 | 19,70 | 18,60 | 18,60 | -6,06% | - |
| 02.04.2026 | 19,50 | 19,90 | 19,50 | 19,80 | 0,51% | - |
| 01.04.2026 | 18,50 | 19,90 | 18,40 | 19,70 | 6,49% | - |
| 31.03.2026 | 17,00 | 18,60 | 17,00 | 18,50 | 8,19% | - |
| 30.03.2026 | 17,70 | 18,00 | 17,10 | 17,10 | -3,39% | - |
| 27.03.2026 | 18,50 | 18,50 | 17,60 | 17,70 | -4,32% | - |
| 26.03.2026 | 18,80 | 18,90 | 18,30 | 18,50 | -1,60% | - |
| 25.03.2026 | 18,30 | 18,90 | 18,30 | 18,80 | 2,73% | - |
| 24.03.2026 | 17,90 | 18,50 | 17,70 | 18,30 | 1,10% | - |
| 23.03.2026 | 18,80 | 19,30 | 17,90 | 18,10 | -5,24% | - |
| 20.03.2026 | 19,20 | 19,60 | 18,60 | 19,10 | -0,52% | 20,00 |
| 19.03.2026 | 19,40 | 19,60 | 18,80 | 19,20 | -1,54% | 200,00 |
| 18.03.2026 | 19,30 | 19,70 | 18,60 | 19,50 | 2,09% | - |
| 17.03.2026 | 18,70 | 19,50 | 18,70 | 19,10 | 1,60% | - |
| 16.03.2026 | 19,00 | 19,30 | 18,30 | 18,80 | 0,53% | - |
| 13.03.2026 | 18,40 | 19,30 | 18,00 | 18,70 | 1,63% | 1.046,00 |
| 12.03.2026 | 17,10 | 18,80 | 16,70 | 18,40 | 6,98% | 1.108,00 |
| 11.03.2026 | 16,60 | 17,20 | 16,10 | 17,20 | 3,61% | - |
| 10.03.2026 | 15,50 | 17,00 | 15,50 | 16,60 | 5,06% | - |
| 09.03.2026 | 15,30 | 15,80 | 15,20 | 15,80 | 1,94% | - |
| 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% | - |