Pulse Biosciences, Inc. PLSE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$49,83-0,09 (-0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49,92 | -1,91 % | $51,18 | $51,27 | $49,17 | 604,60K |
| 2026-09-29 | $50,89 | -2,73 % | $52,24 | $52,74 | $48,92 | 516,90K |
| 2026-09-28 | $52,32 | +1,34 % | $51,63 | $53,60 | $51,14 | 374,40K |
| 2026-09-25 | $51,63 | -0,39 % | $52,17 | $54,05 | $50,80 | 664,00K |
| 2026-09-24 | $51,83 | -0,29 % | $52,18 | $53,60 | $51,62 | 666,90K |
| 2026-09-23 | $51,98 | -1,35 % | $53,75 | $56,74 | $51,87 | 550,60K |
| 2026-09-22 | $52,69 | -1,16 % | $53,23 | $53,79 | $52,49 | 372,20K |
| 2026-09-21 | $53,31 | -1,04 % | $53,97 | $54,81 | $51,74 | 382,20K |
| 2026-09-18 | $53,87 | +6,44 % | $50,61 | $54,29 | $50,24 | 867,50K |
| 2026-09-17 | $50,61 | +2,02 % | $49,46 | $53,55 | $49,01 | 571,90K |
| 2026-09-16 | $49,61 | -10,13 % | $52,55 | $54,24 | $48,61 | 1,04M |
| 2026-09-15 | $55,20 | +1,83 % | $54,42 | $56,61 | $53,51 | 472,20K |
| 2026-09-14 | $54,21 | +2,07 % | $52,30 | $55,78 | $51,60 | 505,80K |
| 2026-09-11 | $53,11 | -2,43 % | $54,50 | $56,61 | $50,31 | 664,30K |
| 2026-09-10 | $54,43 | +2,76 % | $52,18 | $57,94 | $51,30 | 915,50K |
| 2026-09-09 | $52,97 | +8,57 % | $49,76 | $58,90 | $48,43 | 1,56M |
| 2026-09-08 | $48,79 | -8,36 % | $52,93 | $53,10 | $47,70 | 769,30K |
| 2026-09-04 | $53,24 | -2,69 % | $53,68 | $54,75 | $52,75 | 515,20K |
| 2026-09-03 | $54,71 | +3,85 % | $53,79 | $55,37 | $53,11 | 702,80K |
| 2026-09-02 | $52,68 | +1,13 % | $52,14 | $53,57 | $51,45 | 977,80K |
| 2026-09-01 | $52,09 | +3,50 % | $49,93 | $54,39 | $49,16 | 1,13M |
| 2026-08-31 | $50,33 | +5,80 % | $48,02 | $50,61 | $47,57 | 657,30K |
| 2026-08-28 | $47,57 | -2,04 % | $48,06 | $49,00 | $47,01 | 262,70K |
| 2026-08-27 | $48,56 | +0,96 % | $47,73 | $49,95 | $47,55 | 260,10K |
| 2026-08-26 | $48,10 | -1,84 % | $49,00 | $49,74 | $47,92 | 270,10K |
| 2026-08-25 | $49,00 | -0,26 % | $49,73 | $50,90 | $47,65 | 366,70K |
| 2026-08-24 | $49,13 | -2,56 % | $50,34 | $50,34 | $46,34 | 345,90K |
| 2026-08-21 | $50,42 | +5,37 % | $47,47 | $50,71 | $47,47 | 452,80K |
| 2026-08-20 | $47,85 | +1,77 % | $46,76 | $48,58 | $46,64 | 238,60K |
| 2026-08-19 | $47,02 | +2,22 % | $46,07 | $48,84 | $46,07 | 420,90K |
| 2026-08-18 | $46,00 | -1,69 % | $46,80 | $48,10 | $45,88 | 525,70K |
| 2026-08-17 | $46,79 | +5,05 % | $44,50 | $46,99 | $42,70 | 576,70K |
| 2026-08-14 | $44,54 | -0,85 % | $44,50 | $45,50 | $43,75 | 401,20K |
| 2026-08-13 | $44,92 | +3,69 % | $43,43 | $46,97 | $43,38 | 493,60K |
| 2026-08-12 | $43,32 | -2,43 % | $44,40 | $45,00 | $42,32 | 334,80K |
| 2026-08-11 | $44,40 | +6,96 % | $41,69 | $45,25 | $41,00 | 760,10K |
| 2026-08-10 | $41,51 | -2,12 % | $42,77 | $44,00 | $40,68 | 486,70K |
| 2026-08-07 | $42,41 | +10,90 % | $37,84 | $45,90 | $37,40 | 734,60K |
| 2026-08-06 | $38,24 | +0,90 % | $37,91 | $39,12 | $37,65 | 267,40K |
| 2026-08-05 | $37,90 | -0,71 % | $38,33 | $38,33 | $36,58 | 225,40K |
| 2026-08-04 | $38,17 | +1,17 % | $38,04 | $38,90 | $37,65 | 342,50K |
| 2026-08-03 | $37,73 | +7,40 % | $36,00 | $38,29 | $35,13 | 352,20K |
| 2026-07-31 | $35,13 | +0,26 % | $35,42 | $35,72 | $33,52 | 277,90K |
| 2026-07-30 | $35,04 | +2,31 % | $34,10 | $36,00 | $33,87 | 323,60K |
| 2026-07-29 | $34,25 | -3,44 % | $34,88 | $36,78 | $33,03 | 926,00K |
| 2026-07-28 | $35,47 | +8,17 % | $33,27 | $36,29 | $32,86 | 683,80K |
| 2026-07-27 | $32,79 | +8,47 % | $30,29 | $33,49 | $30,09 | 432,40K |
| 2026-07-24 | $30,23 | -2,48 % | $31,04 | $31,39 | $29,51 | 367,50K |
| 2026-07-23 | $31,00 | -5,37 % | $32,13 | $32,75 | $30,50 | 493,00K |
| 2026-07-22 | $32,76 | +8,26 % | $30,43 | $33,87 | $29,71 | 592,40K |
| 2026-07-21 | $30,26 | +4,49 % | $28,93 | $30,94 | $28,21 | 283,80K |
| 2026-07-20 | $28,96 | +0,98 % | $28,66 | $29,48 | $27,43 | 267,20K |
| 2026-07-17 | $28,68 | +4,75 % | $26,70 | $28,85 | $26,45 | 328,20K |
| 2026-07-16 | $27,38 | +4,03 % | $26,44 | $27,43 | $25,36 | 184,10K |
| 2026-07-15 | $26,32 | +3,38 % | $25,44 | $26,55 | $24,94 | 183,80K |
| 2026-07-14 | $25,46 | -1,66 % | $25,89 | $25,90 | $25,00 | 219,50K |
| 2026-07-13 | $25,89 | -1,52 % | $25,90 | $26,70 | $25,42 | 209,90K |
| 2026-07-10 | $26,29 | -3,49 % | $27,06 | $27,20 | $25,87 | 257,60K |
| 2026-07-09 | $27,24 | -3,09 % | $28,11 | $28,80 | $27,15 | 551,90K |
| 2026-07-08 | $28,11 | +0,29 % | $27,75 | $28,30 | $27,15 | 221,40K |
| 2026-07-07 | $28,03 | -3,71 % | $29,02 | $29,25 | $27,60 | 258,50K |
| 2026-07-06 | $29,11 | -0,33 % | $29,34 | $29,93 | $28,87 | 199,60K |
| 2026-07-02 | $29,20 | +3,09 % | $28,83 | $29,66 | $27,79 | 182,70K |
| 2026-07-01 | $28,33 | +2,16 % | $27,77 | $29,20 | $27,45 | 228,90K |
| 2026-06-30 | $27,73 | -5,16 % | $29,03 | $29,03 | $27,63 | 291,40K |
| 2026-06-29 | $29,24 | +2,78 % | $28,13 | $30,40 | $27,35 | 466,60K |
| 2026-06-26 | $28,45 | +3,44 % | $26,92 | $31,00 | $26,85 | 1,81M |
| 2026-06-25 | $27,50 | +7,44 % | $25,64 | $27,57 | $25,59 | 274,00K |
| 2026-06-24 | $25,60 | -1,35 % | $26,26 | $27,07 | $25,31 | 294,60K |
| 2026-06-23 | $25,95 | +0,93 % | $25,28 | $26,58 | $25,20 | 180,10K |
| 2026-06-22 | $25,71 | +0,43 % | $25,42 | $26,23 | $25,20 | 210,60K |
| 2026-06-18 | $25,60 | +0,59 % | $26,19 | $26,42 | $25,38 | 364,30K |
| 2026-06-17 | $25,45 | +1,35 % | $24,91 | $25,94 | $24,75 | 196,70K |
| 2026-06-16 | $25,11 | -3,14 % | $26,16 | $26,16 | $24,76 | 271,90K |
| 2026-06-15 | $25,92 | +6,38 % | $25,00 | $26,41 | $24,36 | 362,80K |
| 2026-06-12 | $24,37 | -9,37 % | $27,10 | $28,48 | $24,27 | 403,30K |
| 2026-06-11 | $26,89 | +7,60 % | $25,18 | $27,59 | $24,81 | 450,60K |
| 2026-06-10 | $24,99 | -3,03 % | $24,51 | $25,48 | $24,50 | 299,70K |
| 2026-06-09 | $25,77 | +3,74 % | $24,86 | $26,23 | $24,82 | 218,60K |
| 2026-06-08 | $24,84 | -1,93 % | $25,59 | $26,30 | $24,77 | 242,30K |
| 2026-06-05 | $25,33 | -5,98 % | $26,13 | $26,64 | $24,85 | 315,30K |
| 2026-06-04 | $26,94 | +7,80 % | $25,54 | $28,53 | $25,02 | 640,70K |
| 2026-06-03 | $24,99 | +2,92 % | $24,27 | $25,24 | $23,67 | 261,50K |
| 2026-06-02 | $24,28 | -1,58 % | $24,45 | $24,75 | $23,60 | 230,30K |
| 2026-06-01 | $24,67 | -1,32 % | $24,77 | $25,13 | $23,79 | 202,80K |
| 2026-05-29 | $25,00 | +1,05 % | $24,45 | $25,73 | $24,00 | 268,60K |
| 2026-05-28 | $24,74 | +0,08 % | $24,51 | $25,14 | $23,89 | 243,30K |
| 2026-05-27 | $24,72 | -4,92 % | $25,84 | $25,93 | $24,65 | 303,30K |
| 2026-05-26 | $26,00 | +0,42 % | $25,89 | $26,51 | $25,63 | 185,20K |
| 2026-05-22 | $25,89 | +1,29 % | $25,92 | $26,61 | $25,10 | 250,60K |