Pulmonx Corp. LUNG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,83-0,08 (-4,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,83 | -4,19 % | $1,92 | $1,93 | $1,83 | 175,00K |
| 2026-10-01 | $1,91 | 0,00 % | $1,89 | $1,93 | $1,87 | 166,80K |
| 2026-09-30 | $1,91 | -3,54 % | $1,94 | $1,99 | $1,90 | 250,90K |
| 2026-09-29 | $1,98 | +1,02 % | $1,96 | $2,00 | $1,95 | 253,90K |
| 2026-09-28 | $1,96 | +2,62 % | $1,91 | $2,00 | $1,87 | 202,00K |
| 2026-09-25 | $1,91 | +0,53 % | $1,98 | $1,99 | $1,90 | 304,40K |
| 2026-09-24 | $1,90 | -5,00 % | $2,00 | $2,05 | $1,88 | 165,70K |
| 2026-09-23 | $2,00 | -2,91 % | $2,06 | $2,06 | $2,00 | 128,00K |
| 2026-09-22 | $2,06 | +3,52 % | $1,99 | $2,09 | $1,98 | 220,40K |
| 2026-09-21 | $1,99 | -3,86 % | $2,07 | $2,08 | $1,93 | 367,50K |
| 2026-09-18 | $2,07 | +4,55 % | $1,99 | $2,08 | $1,99 | 430,00K |
| 2026-09-17 | $1,98 | +1,54 % | $2,00 | $2,02 | $1,97 | 264,00K |
| 2026-09-16 | $1,95 | +2,09 % | $2,04 | $2,04 | $1,88 | 232,20K |
| 2026-09-15 | $1,91 | -3,05 % | $1,94 | $1,99 | $1,91 | 228,80K |
| 2026-09-14 | $1,97 | +6,49 % | $1,83 | $2,00 | $1,83 | 292,80K |
| 2026-09-11 | $1,85 | 0,00 % | $1,94 | $2,01 | $1,82 | 204,90K |
| 2026-09-10 | $1,85 | -6,57 % | $1,90 | $1,91 | $1,82 | 479,30K |
| 2026-09-09 | $1,98 | -4,81 % | $2,12 | $2,16 | $1,98 | 451,90K |
| 2026-09-08 | $2,08 | -5,88 % | $2,18 | $2,19 | $2,07 | 307,80K |
| 2026-09-04 | $2,21 | -2,21 % | $2,26 | $2,30 | $2,19 | 220,40K |
| 2026-09-03 | $2,26 | -0,88 % | $2,27 | $2,33 | $2,25 | 284,10K |
| 2026-09-02 | $2,28 | +1,79 % | $2,24 | $2,43 | $2,24 | 407,40K |
| 2026-09-01 | $2,24 | -5,88 % | $2,26 | $2,43 | $2,23 | 524,80K |
| 2026-08-31 | $2,38 | 0,00 % | $2,34 | $2,39 | $2,30 | 320,00K |
| 2026-08-28 | $2,38 | -1,65 % | $2,42 | $2,51 | $2,38 | 277,20K |
| 2026-08-27 | $2,42 | -3,20 % | $2,50 | $2,59 | $2,41 | 268,60K |
| 2026-08-26 | $2,50 | 0,00 % | $2,54 | $2,59 | $2,37 | 312,70K |
| 2026-08-25 | $2,50 | +9,65 % | $2,29 | $2,52 | $2,28 | 581,70K |
| 2026-08-24 | $2,28 | +0,88 % | $2,24 | $2,35 | $2,21 | 393,80K |
| 2026-08-21 | $2,26 | -1,74 % | $2,30 | $2,35 | $2,19 | 610,10K |
| 2026-08-20 | $2,30 | -0,43 % | $2,28 | $2,39 | $2,28 | 395,40K |
| 2026-08-19 | $2,31 | +2,21 % | $2,26 | $2,37 | $2,24 | 336,80K |
| 2026-08-18 | $2,26 | +1,35 % | $2,20 | $2,39 | $2,20 | 253,90K |
| 2026-08-17 | $2,23 | -7,85 % | $2,39 | $2,42 | $2,16 | 440,10K |
| 2026-08-14 | $2,42 | +12,04 % | $2,19 | $2,48 | $2,16 | 867,20K |
| 2026-08-13 | $2,16 | -5,68 % | $2,27 | $2,35 | $2,14 | 573,80K |
| 2026-08-12 | $2,29 | +1,33 % | $2,28 | $2,34 | $2,25 | 417,10K |
| 2026-08-11 | $2,26 | -0,88 % | $2,26 | $2,43 | $2,20 | 743,60K |
| 2026-08-10 | $2,28 | +11,76 % | $2,03 | $2,37 | $2,03 | 1,40M |
| 2026-08-07 | $2,04 | -0,49 % | $2,07 | $2,10 | $2,01 | 447,10K |
| 2026-08-06 | $2,05 | +3,54 % | $1,95 | $2,21 | $1,92 | 806,20K |
| 2026-08-05 | $1,98 | -3,88 % | $2,02 | $2,03 | $1,87 | 558,30K |
| 2026-08-04 | $2,06 | -2,83 % | $2,11 | $2,13 | $1,95 | 1,06M |
| 2026-08-03 | $2,12 | +30,06 % | $1,67 | $2,14 | $1,65 | 2,21M |
| 2026-07-31 | $1,63 | +1,24 % | $1,60 | $1,85 | $1,51 | 1,68M |
| 2026-07-30 | $1,61 | +28,80 % | $1,40 | $1,81 | $1,33 | 4,80M |
| 2026-07-29 | $1,25 | 0,00 % | $1,27 | $1,28 | $1,22 | 231,10K |
| 2026-07-28 | $1,25 | +2,46 % | $1,23 | $1,30 | $1,22 | 246,30K |
| 2026-07-27 | $1,22 | +4,27 % | $1,18 | $1,26 | $1,18 | 247,40K |
| 2026-07-24 | $1,17 | -4,10 % | $1,22 | $1,24 | $1,17 | 238,60K |
| 2026-07-23 | $1,22 | +0,83 % | $1,21 | $1,23 | $1,17 | 281,80K |
| 2026-07-22 | $1,21 | -4,72 % | $1,26 | $1,28 | $1,21 | 220,80K |
| 2026-07-21 | $1,27 | -6,27 % | $1,34 | $1,35 | $1,21 | 414,00K |
| 2026-07-20 | $1,36 | -3,21 % | $1,39 | $1,39 | $1,35 | 171,40K |
| 2026-07-17 | $1,40 | -3,45 % | $1,42 | $1,48 | $1,36 | 108,30K |
| 2026-07-16 | $1,45 | +0,69 % | $1,43 | $1,54 | $1,40 | 181,20K |
| 2026-07-15 | $1,44 | -2,70 % | $1,48 | $1,51 | $1,43 | 112,10K |
| 2026-07-14 | $1,48 | +1,37 % | $1,45 | $1,49 | $1,40 | 191,60K |
| 2026-07-13 | $1,46 | -5,19 % | $1,54 | $1,61 | $1,44 | 269,80K |
| 2026-07-10 | $1,54 | +4,76 % | $1,46 | $1,55 | $1,43 | 206,60K |
| 2026-07-09 | $1,47 | +1,38 % | $1,46 | $1,48 | $1,41 | 228,30K |
| 2026-07-08 | $1,45 | -5,23 % | $1,48 | $1,53 | $1,42 | 234,40K |
| 2026-07-07 | $1,53 | +3,38 % | $1,47 | $1,55 | $1,44 | 204,30K |
| 2026-07-06 | $1,48 | +6,47 % | $1,40 | $1,52 | $1,39 | 197,50K |
| 2026-07-02 | $1,39 | -5,44 % | $1,46 | $1,54 | $1,39 | 294,70K |
| 2026-07-01 | $1,47 | +13,08 % | $1,30 | $1,50 | $1,30 | 357,30K |
| 2026-06-30 | $1,30 | -2,26 % | $1,30 | $1,35 | $1,23 | 372,40K |
| 2026-06-29 | $1,33 | +6,40 % | $1,29 | $1,36 | $1,24 | 665,10K |
| 2026-06-26 | $1,25 | 0,00 % | $1,25 | $1,34 | $1,24 | 4,12M |
| 2026-06-25 | $1,25 | -10,07 % | $1,41 | $1,44 | $1,23 | 629,10K |
| 2026-06-24 | $1,39 | +8,59 % | $1,26 | $1,42 | $1,26 | 571,80K |
| 2026-06-23 | $1,28 | +0,79 % | $1,25 | $1,30 | $1,25 | 399,80K |
| 2026-06-22 | $1,27 | -0,78 % | $1,29 | $1,29 | $1,23 | 452,20K |
| 2026-06-18 | $1,28 | +2,40 % | $1,27 | $1,32 | $1,24 | 619,90K |
| 2026-06-17 | $1,25 | 0,00 % | $1,23 | $1,29 | $1,23 | 293,30K |
| 2026-06-16 | $1,25 | -2,34 % | $1,30 | $1,33 | $1,24 | 610,60K |
| 2026-06-15 | $1,28 | -6,57 % | $1,39 | $1,39 | $1,22 | 751,30K |
| 2026-06-12 | $1,37 | -3,52 % | $1,47 | $1,51 | $1,37 | 226,10K |
| 2026-06-11 | $1,42 | -0,70 % | $1,42 | $1,44 | $1,35 | 303,20K |
| 2026-06-10 | $1,43 | -6,54 % | $1,50 | $1,56 | $1,43 | 340,70K |
| 2026-06-09 | $1,53 | +2,68 % | $1,48 | $1,57 | $1,45 | 276,50K |
| 2026-06-08 | $1,49 | -2,61 % | $1,54 | $1,55 | $1,49 | 107,10K |
| 2026-06-05 | $1,53 | -5,56 % | $1,62 | $1,62 | $1,49 | 154,00K |
| 2026-06-04 | $1,62 | +6,58 % | $1,52 | $1,64 | $1,47 | 165,40K |
| 2026-06-03 | $1,52 | -5,59 % | $1,58 | $1,61 | $1,49 | 408,60K |
| 2026-06-02 | $1,61 | +1,26 % | $1,57 | $1,65 | $1,57 | 201,80K |
| 2026-06-01 | $1,59 | -3,64 % | $1,63 | $1,72 | $1,54 | 551,50K |
| 2026-05-29 | $1,65 | -1,79 % | $1,67 | $1,71 | $1,63 | 290,50K |
| 2026-05-28 | $1,68 | +9,09 % | $1,55 | $1,69 | $1,51 | 299,00K |
| 2026-05-27 | $1,54 | -1,91 % | $1,58 | $1,61 | $1,52 | 330,30K |