7,157$
6,98%
Echtzeit-Aktienkurs Pulse Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Pulse Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,71 | 7,21 | 6,65 | 7,19 | 7,47% | 71.325,00 |
| 25.04.2024 | 6,69 | 6,78 | 6,60 | 6,69 | -2,48% | 117.307,00 |
| 24.04.2024 | 6,92 | 6,94 | 6,67 | 6,86 | 0,00% | 129.156,00 |
| 23.04.2024 | 6,86 | 7,05 | 6,81 | 6,86 | 0,29% | 124.448,00 |
| 22.04.2024 | 7,30 | 7,30 | 6,73 | 6,84 | -4,87% | 94.131,00 |
| 19.04.2024 | 7,26 | 7,59 | 6,81 | 7,19 | -2,31% | 180.938,00 |
| 18.04.2024 | 7,39 | 7,53 | 7,28 | 7,36 | -1,60% | 147.946,00 |
| 17.04.2024 | 7,87 | 7,87 | 7,38 | 7,48 | -3,61% | 149.671,00 |
| 16.04.2024 | 7,75 | 7,86 | 7,45 | 7,76 | -1,02% | 113.563,00 |
| 15.04.2024 | 7,27 | 8,23 | 7,24 | 7,84 | 8,59% | 328.356,00 |
| 12.04.2024 | 7,15 | 7,31 | 6,97 | 7,22 | -0,55% | 133.963,00 |
| 11.04.2024 | 7,42 | 7,60 | 6,94 | 7,26 | -1,96% | 233.990,00 |
| 10.04.2024 | 7,24 | 7,62 | 7,11 | 7,41 | -1,27% | 137.653,00 |
| 09.04.2024 | 7,52 | 7,71 | 7,47 | 7,50 | -0,13% | 120.182,00 |
| 08.04.2024 | 7,71 | 7,74 | 7,40 | 7,51 | -0,79% | 172.379,00 |
| 05.04.2024 | 7,58 | 7,78 | 7,50 | 7,57 | -0,53% | 125.837,00 |
| 04.04.2024 | 8,10 | 8,34 | 7,55 | 7,61 | -4,28% | 255.322,00 |
| 03.04.2024 | 7,48 | 7,98 | 7,38 | 7,95 | 3,52% | 241.703,00 |
| 02.04.2024 | 7,75 | 7,75 | 7,14 | 7,68 | -3,88% | 375.415,00 |
| 01.04.2024 | 7,70 | 8,05 | 6,69 | 7,99 | -8,27% | 404.397,00 |
| 28.03.2024 | 8,75 | 9,09 | 8,57 | 8,71 | 3,69% | 310.476,00 |
| 27.03.2024 | 8,28 | 8,45 | 7,93 | 8,40 | 1,82% | 152.690,00 |
| 26.03.2024 | 8,57 | 8,72 | 8,22 | 8,25 | -3,40% | 113.873,00 |
| 25.03.2024 | 8,86 | 9,00 | 8,34 | 8,54 | -4,69% | 125.879,00 |
| 22.03.2024 | 9,35 | 9,35 | 8,88 | 8,96 | -4,98% | 132.563,00 |
| 21.03.2024 | 9,43 | 9,68 | 9,27 | 9,43 | -0,11% | 96.053,00 |
| 20.03.2024 | 9,25 | 9,58 | 9,00 | 9,44 | 1,29% | 105.546,00 |
| 19.03.2024 | 9,61 | 9,72 | 9,00 | 9,32 | -4,90% | 159.756,00 |
| 18.03.2024 | 10,30 | 10,35 | 9,77 | 9,80 | -4,95% | 68.760,00 |
| 15.03.2024 | 10,14 | 10,46 | 10,07 | 10,31 | 0,68% | 252.191,00 |
| 14.03.2024 | 10,85 | 10,93 | 10,18 | 10,24 | -4,66% | 117.856,00 |
| 13.03.2024 | 10,85 | 11,11 | 10,45 | 10,74 | -1,10% | 105.941,00 |
| 12.03.2024 | 10,36 | 10,98 | 10,01 | 10,86 | 1,69% | 166.289,00 |
| 11.03.2024 | 10,02 | 11,64 | 9,76 | 10,68 | 10,79% | 306.239,00 |
| 08.03.2024 | 9,60 | 9,75 | 9,28 | 9,64 | 2,01% | 164.296,00 |
| 07.03.2024 | 9,32 | 9,74 | 9,02 | 9,45 | 1,56% | 52.225,00 |
| 06.03.2024 | 9,47 | 9,85 | 9,23 | 9,31 | 1,47% | 117.688,00 |
| 05.03.2024 | 9,81 | 9,81 | 8,77 | 9,17 | -5,07% | 272.558,00 |
| 04.03.2024 | 10,27 | 10,56 | 9,31 | 9,66 | -5,94% | 228.217,00 |
| 01.03.2024 | 10,07 | 10,29 | 9,81 | 10,27 | 3,95% | 90.784,00 |
| 29.02.2024 | 10,35 | 10,63 | 9,81 | 9,88 | -2,69% | 126.974,00 |
| 28.02.2024 | 10,96 | 10,96 | 9,88 | 10,15 | -6,68% | 133.010,00 |
| 27.02.2024 | 9,87 | 11,06 | 9,80 | 10,88 | 9,57% | 304.115,00 |
| 26.02.2024 | 8,95 | 9,99 | 8,89 | 9,93 | 8,88% | 134.582,00 |
| 23.02.2024 | 9,46 | 9,56 | 9,06 | 9,12 | -3,65% | 135.399,00 |
| 22.02.2024 | 9,35 | 9,74 | 9,32 | 9,47 | 0,91% | 137.579,00 |
| 21.02.2024 | 8,94 | 9,48 | 8,83 | 9,38 | 2,74% | 114.711,00 |
| 20.02.2024 | 9,25 | 9,37 | 8,67 | 9,13 | -0,54% | 152.616,00 |
| 16.02.2024 | 9,07 | 9,35 | 8,95 | 9,18 | -0,22% | 110.586,00 |
| 15.02.2024 | 8,72 | 9,30 | 8,49 | 9,20 | 5,26% | 173.206,00 |
| 14.02.2024 | 7,92 | 8,90 | 7,79 | 8,74 | 12,05% | 214.851,00 |
| 13.02.2024 | 8,25 | 8,25 | 7,77 | 7,80 | -7,47% | 132.241,00 |
| 12.02.2024 | 8,40 | 8,68 | 8,16 | 8,43 | 0,60% | 111.844,00 |
| 09.02.2024 | 8,61 | 9,03 | 8,34 | 8,38 | -1,76% | 214.182,00 |
| 08.02.2024 | 8,26 | 8,61 | 8,26 | 8,53 | -0,81% | 140.749,00 |
| 07.02.2024 | 8,68 | 8,68 | 8,37 | 8,60 | -0,81% | 92.479,00 |
| 06.02.2024 | 8,67 | 8,93 | 8,32 | 8,67 | -0,80% | 145.793,00 |
| 05.02.2024 | 9,13 | 9,13 | 8,32 | 8,74 | -4,27% | 188.613,00 |
| 02.02.2024 | 8,95 | 9,69 | 8,84 | 9,13 | 1,67% | 141.598,00 |
| 01.02.2024 | 8,94 | 9,12 | 8,71 | 8,98 | 1,13% | 141.324,00 |
| 31.01.2024 | 9,10 | 9,50 | 8,84 | 8,88 | -2,20% | 122.844,00 |
| 30.01.2024 | 9,18 | 9,26 | 8,83 | 9,08 | -2,37% | 103.589,00 |
| 29.01.2024 | 8,50 | 9,34 | 8,37 | 9,30 | 9,15% | 142.446,00 |
| 26.01.2024 | 8,33 | 9,02 | 8,24 | 8,52 | 0,95% | 160.095,00 |
| 25.01.2024 | 8,73 | 9,04 | 8,20 | 8,44 | -2,88% | 225.451,00 |
| 24.01.2024 | 10,02 | 10,08 | 8,62 | 8,69 | -12,04% | 417.772,00 |
| 23.01.2024 | 9,46 | 10,23 | 9,39 | 9,88 | 5,44% | 278.357,00 |
| 22.01.2024 | 8,24 | 9,40 | 8,24 | 9,37 | 13,16% | 203.982,00 |
| 19.01.2024 | 8,54 | 8,54 | 8,19 | 8,28 | -2,47% | 189.149,00 |
| 18.01.2024 | 8,28 | 8,58 | 8,12 | 8,49 | 2,66% | 249.029,00 |
| 17.01.2024 | 8,03 | 8,32 | 7,79 | 8,27 | 0,49% | 154.599,00 |
| 16.01.2024 | 7,91 | 8,29 | 7,79 | 8,23 | 2,49% | 201.844,00 |
| 12.01.2024 | 8,22 | 8,37 | 7,91 | 8,03 | -1,23% | 155.118,00 |
| 11.01.2024 | 8,37 | 8,39 | 7,83 | 8,13 | -3,79% | 224.634,00 |
| 10.01.2024 | 8,48 | 8,61 | 8,12 | 8,45 | -2,31% | 253.178,00 |
| 09.01.2024 | 8,90 | 9,10 | 8,59 | 8,65 | -5,15% | 221.918,00 |
| 08.01.2024 | 9,01 | 9,24 | 8,78 | 9,12 | 1,00% | 286.826,00 |
| 05.01.2024 | 8,92 | 9,44 | 8,81 | 9,03 | -2,38% | 235.899,00 |
| 04.01.2024 | 10,00 | 10,04 | 9,20 | 9,25 | -8,23% | 296.212,00 |
| 03.01.2024 | 11,06 | 11,06 | 10,03 | 10,08 | -8,53% | 205.983,00 |
| 02.01.2024 | 12,02 | 12,22 | 10,86 | 11,02 | -9,97% | 385.349,00 |
| 29.12.2023 | 12,79 | 12,96 | 12,01 | 12,24 | -2,86% | 316.322,00 |
| 28.12.2023 | 12,91 | 13,02 | 12,26 | 12,60 | -1,87% | 405.779,00 |
| 27.12.2023 | 12,61 | 13,35 | 12,42 | 12,84 | 1,74% | 231.601,00 |
| 26.12.2023 | 12,60 | 12,94 | 11,98 | 12,62 | -0,32% | 435.433,00 |
| 22.12.2023 | 12,23 | 13,62 | 12,07 | 12,66 | 4,89% | 350.516,00 |
| 21.12.2023 | 11,98 | 12,36 | 11,60 | 12,07 | 4,96% | 299.456,00 |
| 20.12.2023 | 12,32 | 13,00 | 11,39 | 11,50 | -7,11% | 669.649,00 |
| 19.12.2023 | 9,78 | 13,06 | 9,78 | 12,38 | 26,97% | 1.386.010,00 |
| 18.12.2023 | 9,84 | 10,13 | 9,50 | 9,75 | -0,91% | 197.335,00 |
| 15.12.2023 | 9,68 | 10,07 | 9,43 | 9,84 | 4,13% | 353.075,00 |
| 14.12.2023 | 10,37 | 10,48 | 9,20 | 9,45 | -6,53% | 404.519,00 |
| 13.12.2023 | 9,62 | 10,40 | 9,48 | 10,11 | 7,67% | 367.809,00 |
| 12.12.2023 | 9,11 | 9,66 | 8,83 | 9,39 | 1,51% | 264.848,00 |
| 11.12.2023 | 9,75 | 9,75 | 9,03 | 9,25 | -2,43% | 412.970,00 |
| 08.12.2023 | 9,59 | 9,82 | 9,24 | 9,48 | 1,72% | 425.439,00 |
| 07.12.2023 | 9,00 | 9,48 | 8,67 | 9,32 | 3,44% | 305.742,00 |
| 06.12.2023 | 9,40 | 9,51 | 8,61 | 9,01 | -4,15% | 463.057,00 |
| 05.12.2023 | 10,27 | 10,50 | 9,22 | 9,40 | -8,38% | 452.663,00 |
| 04.12.2023 | 9,30 | 11,08 | 9,30 | 10,26 | 12,01% | 618.368,00 |