22,200€
1,83%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 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% | - |
| 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% | - |