47,400€
-7,06%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,00 | 51,00 | 47,40 | 47,40 | -7,06% | - |
| 11.11.2026 | 48,80 | 51,00 | 48,80 | 51,00 | 4,08% | - |
| 10.11.2026 | 51,50 | 51,50 | 47,60 | 49,00 | -4,85% | - |
| 09.11.2026 | 51,50 | 51,50 | 49,80 | 51,50 | 14,96% | - |
| 06.11.2026 | 46,20 | 47,80 | 44,80 | 44,80 | -4,68% | - |
| 05.11.2026 | 50,50 | 50,50 | 45,20 | 47,00 | 1,29% | - |
| 04.11.2026 | 46,00 | 46,80 | 46,00 | 46,40 | -2,11% | - |
| 03.11.2026 | 46,40 | 48,80 | 46,00 | 47,40 | -0,42% | - |
| 02.11.2026 | 46,20 | 47,60 | 46,00 | 47,60 | 2,15% | - |
| 30.10.2026 | 48,60 | 49,20 | 46,00 | 46,60 | -3,72% | - |
| 29.10.2026 | 47,60 | 50,00 | 47,20 | 48,40 | 1,26% | - |
| 28.10.2026 | 47,00 | 48,60 | 47,00 | 47,80 | 0,42% | - |
| 27.10.2026 | 46,60 | 47,60 | 46,60 | 47,60 | 1,28% | - |
| 26.10.2026 | 46,80 | 47,40 | 46,60 | 47,00 | -0,42% | 52,00 |
| 23.10.2026 | 46,20 | 48,40 | 45,80 | 47,20 | 1,29% | - |
| 22.10.2026 | 44,60 | 47,40 | 44,60 | 46,60 | 2,64% | - |
| 21.10.2026 | 44,80 | 46,00 | 44,80 | 45,40 | 9,66% | - |
| 20.10.2026 | 41,80 | 42,00 | 41,40 | 41,40 | -2,36% | - |
| 19.10.2026 | 39,20 | 42,40 | 39,00 | 42,40 | 8,16% | - |
| 16.10.2026 | 40,20 | 40,40 | 38,40 | 39,20 | -3,45% | 50,00 |
| 15.10.2026 | 40,80 | 41,20 | 39,20 | 40,60 | -1,93% | 50,00 |
| 14.10.2026 | 43,00 | 43,20 | 40,00 | 41,40 | -4,61% | 400,00 |
| 13.10.2026 | 46,40 | 46,80 | 43,00 | 43,40 | -6,87% | - |
| 12.10.2026 | 46,80 | 47,60 | 44,80 | 46,60 | 4,95% | - |
| 09.10.2026 | 44,00 | 44,40 | 43,60 | 44,40 | 0,00% | - |
| 08.10.2026 | 43,20 | 44,40 | 42,20 | 44,40 | 2,30% | - |
| 07.10.2026 | 43,60 | 44,00 | 42,80 | 43,40 | -0,91% | - |
| 06.10.2026 | 44,40 | 44,60 | 43,20 | 43,80 | -2,67% | 1.000,00 |
| 05.10.2026 | 42,20 | 45,00 | 42,20 | 45,00 | 6,64% | - |
| 02.10.2026 | 43,80 | 44,20 | 42,20 | 42,20 | -4,09% | - |
| 01.10.2026 | 43,80 | 44,80 | 43,40 | 44,00 | 0,46% | - |
| 30.09.2026 | 44,40 | 44,40 | 43,40 | 43,80 | -1,79% | - |
| 29.09.2026 | 45,40 | 46,20 | 43,00 | 44,60 | -2,19% | - |
| 28.09.2026 | 44,60 | 46,80 | 44,60 | 45,60 | 0,88% | - |
| 25.09.2026 | 45,00 | 46,20 | 44,40 | 45,20 | -0,88% | - |
| 24.09.2026 | 45,00 | 46,00 | 44,60 | 45,60 | 0,00% | - |
| 23.09.2026 | 45,60 | 48,00 | 45,60 | 45,60 | -1,30% | - |
| 22.09.2026 | 45,80 | 46,60 | 45,60 | 46,20 | 0,43% | - |
| 21.09.2026 | 46,60 | 46,80 | 45,00 | 46,00 | -1,29% | 200,00 |
| 18.09.2026 | 43,60 | 46,60 | 42,00 | 46,60 | 6,39% | - |
| 17.09.2026 | 43,00 | 44,60 | 42,80 | 43,80 | -3,95% | - |
| 16.09.2026 | 47,00 | 47,20 | 45,60 | 45,60 | -4,60% | - |
| 15.09.2026 | 46,00 | 48,80 | 46,00 | 47,80 | 7,17% | - |
| 14.09.2026 | 45,20 | 45,40 | 44,60 | 44,60 | -2,19% | - |
| 11.09.2026 | 46,40 | 47,20 | 43,40 | 45,60 | -2,15% | - |
| 10.09.2026 | 45,20 | 47,00 | 45,00 | 46,60 | 3,10% | - |
| 09.09.2026 | 41,40 | 45,20 | 41,40 | 45,20 | 0,00% | - |
| 08.09.2026 | 44,00 | 45,20 | 44,00 | 45,20 | 0,44% | - |
| 07.09.2026 | 45,00 | 45,20 | 44,20 | 45,00 | -1,75% | - |
| 04.09.2026 | 46,00 | 46,80 | 45,40 | 45,80 | -1,72% | - |
| 03.09.2026 | 45,00 | 46,80 | 45,00 | 46,60 | 3,56% | - |
| 02.09.2026 | 44,40 | 45,40 | 44,40 | 45,00 | 1,81% | - |
| 01.09.2026 | 42,80 | 46,00 | 42,00 | 44,20 | 3,27% | 800,00 |
| 31.08.2026 | 40,80 | 43,00 | 40,80 | 42,80 | 4,39% | - |
| 28.08.2026 | 41,40 | 42,40 | 40,20 | 41,00 | -1,44% | 48,00 |
| 27.08.2026 | 40,80 | 42,40 | 40,60 | 41,60 | 1,96% | - |
| 26.08.2026 | 41,60 | 42,20 | 40,80 | 40,80 | -2,39% | - |
| 25.08.2026 | 41,60 | 42,00 | 40,80 | 41,80 | 0,00% | - |
| 24.08.2026 | 42,60 | 43,40 | 41,60 | 41,80 | -2,79% | - |
| 21.08.2026 | 40,40 | 43,00 | 40,40 | 43,00 | 5,39% | - |
| 20.08.2026 | 39,80 | 41,20 | 39,60 | 40,80 | 2,51% | - |
| 19.08.2026 | 39,20 | 41,80 | 39,20 | 39,80 | 0,51% | 200,00 |
| 18.08.2026 | 39,80 | 40,80 | 39,60 | 39,60 | -0,50% | - |
| 17.08.2026 | 38,60 | 39,80 | 37,00 | 39,80 | 4,19% | 60,00 |
| 14.08.2026 | 39,40 | 39,40 | 37,80 | 38,20 | -1,04% | 140,00 |
| 13.08.2026 | 37,20 | 39,00 | 37,20 | 38,60 | 3,21% | 44,00 |
| 12.08.2026 | 38,00 | 38,80 | 36,60 | 37,40 | -2,09% | - |
| 11.08.2026 | 35,60 | 38,60 | 35,40 | 38,20 | 7,30% | - |
| 10.08.2026 | 36,20 | 37,40 | 35,20 | 35,60 | 9,88% | 600,00 |
| 07.08.2026 | 32,20 | 32,60 | 31,40 | 32,40 | -1,82% | - |
| 06.08.2026 | 32,40 | 33,60 | 32,40 | 33,00 | 1,85% | - |
| 05.08.2026 | 32,80 | 33,00 | 31,40 | 32,40 | -1,22% | - |
| 04.08.2026 | 32,80 | 33,00 | 32,60 | 32,80 | 7,89% | - |
| 03.08.2026 | 30,20 | 30,40 | 29,80 | 30,40 | 0,00% | - |
| 31.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 30.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 29.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 28.07.2026 | 28,60 | 30,80 | 28,60 | 30,80 | 16,67% | 100,00 |
| 27.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 24.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 23.07.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 9,16% | 100,00 |
| 22.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 21.07.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 3,23% | - |
| 20.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 17.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 15.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 14.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.07.2026 | 23,80 | 24,00 | 22,80 | 23,00 | -3,36% | - |
| 09.07.2026 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 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% | - |