45,600€
0,88%
Echtzeit-Aktienkurs Pulse Biosciences
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |