Pulsenmore Ltd. PLSM
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,18-0,05 (-2,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,17 | -2,03 % | $2,27 | $2,48 | $2,14 | 43,00K |
| 2026-09-30 | $2,22 | +1,37 % | $2,26 | $2,26 | $2,10 | 38,60K |
| 2026-09-29 | $2,19 | -3,78 % | $2,27 | $2,36 | $1,97 | 53,40K |
| 2026-09-28 | $2,28 | -5,56 % | $2,40 | $2,55 | $2,23 | 32,20K |
| 2026-09-25 | $2,41 | -6,23 % | $2,46 | $2,61 | $2,40 | 62,10K |
| 2026-09-24 | $2,57 | +5,33 % | $2,52 | $2,63 | $2,40 | 101,60K |
| 2026-09-23 | $2,44 | +2,95 % | $2,40 | $2,64 | $2,35 | 98,00K |
| 2026-09-22 | $2,37 | +1,72 % | $2,41 | $2,47 | $2,29 | 86,00K |
| 2026-09-21 | $2,33 | +4,95 % | $2,33 | $2,39 | $2,28 | 26,90K |
| 2026-09-18 | $2,22 | -8,26 % | $2,42 | $2,43 | $2,22 | 12,10K |
| 2026-09-17 | $2,42 | +0,41 % | $2,44 | $2,52 | $2,32 | 50,50K |
| 2026-09-16 | $2,41 | 0,00 % | $2,37 | $2,50 | $2,26 | 29,80K |
| 2026-09-15 | $2,41 | -0,41 % | $2,38 | $2,54 | $2,30 | 19,90K |
| 2026-09-14 | $2,42 | 0,00 % | $2,44 | $2,75 | $2,35 | 95,10K |
| 2026-09-11 | $2,42 | -1,22 % | $2,47 | $2,54 | $2,40 | 20,80K |
| 2026-09-10 | $2,45 | -6,49 % | $2,62 | $2,62 | $2,42 | 19,10K |
| 2026-09-09 | $2,62 | +6,50 % | $2,52 | $2,69 | $2,44 | 64,60K |
| 2026-09-08 | $2,46 | +0,41 % | $2,58 | $2,88 | $2,31 | 1,15M |
| 2026-09-04 | $2,45 | -2,00 % | $2,48 | $2,59 | $2,37 | 36,70K |
| 2026-09-03 | $2,50 | -1,96 % | $2,55 | $2,61 | $2,40 | 28,00K |
| 2026-09-02 | $2,55 | -0,39 % | $2,59 | $2,78 | $2,45 | 78,10K |
| 2026-09-01 | $2,56 | -2,29 % | $2,55 | $2,65 | $2,50 | 29,80K |
| 2026-08-31 | $2,62 | +1,95 % | $2,65 | $2,77 | $2,59 | 31,40K |
| 2026-08-28 | $2,57 | -3,75 % | $2,61 | $2,66 | $2,53 | 22,70K |
| 2026-08-27 | $2,67 | -1,48 % | $2,67 | $2,78 | $2,53 | 44,20K |
| 2026-08-26 | $2,71 | -4,91 % | $2,80 | $2,80 | $2,61 | 33,80K |
| 2026-08-25 | $2,85 | +2,15 % | $2,95 | $2,95 | $2,65 | 50,60K |
| 2026-08-24 | $2,79 | -5,10 % | $3,01 | $3,01 | $2,75 | 33,60K |
| 2026-08-21 | $2,94 | -0,68 % | $2,99 | $2,99 | $2,80 | 36,70K |
| 2026-08-20 | $2,96 | -1,66 % | $3,02 | $3,02 | $2,78 | 25,90K |
| 2026-08-19 | $3,01 | +4,88 % | $3,08 | $3,10 | $2,86 | 87,90K |
| 2026-08-18 | $2,87 | -0,69 % | $3,04 | $3,04 | $2,76 | 28,10K |
| 2026-08-17 | $2,89 | -2,03 % | $3,14 | $3,14 | $2,75 | 147,90K |
| 2026-08-14 | $2,95 | -2,32 % | $2,97 | $3,20 | $2,86 | 73,00K |
| 2026-08-13 | $3,02 | -1,63 % | $3,10 | $3,50 | $2,96 | 140,60K |
| 2026-08-12 | $3,07 | -4,95 % | $3,23 | $3,23 | $2,88 | 104,70K |
| 2026-08-11 | $3,23 | -0,92 % | $3,28 | $3,39 | $3,10 | 48,00K |
| 2026-08-10 | $3,26 | -1,51 % | $3,34 | $3,40 | $3,22 | 13,70K |
| 2026-08-07 | $3,31 | -3,50 % | $3,33 | $3,49 | $3,28 | 38,90K |
| 2026-08-06 | $3,43 | -3,11 % | $3,64 | $3,64 | $3,27 | 38,90K |
| 2026-08-05 | $3,54 | +2,61 % | $3,53 | $3,61 | $3,47 | 29,80K |
| 2026-08-04 | $3,45 | -2,27 % | $3,59 | $3,69 | $3,44 | 19,10K |
| 2026-08-03 | $3,53 | -3,29 % | $3,60 | $3,72 | $3,50 | 19,90K |
| 2026-07-31 | $3,65 | +4,89 % | $3,51 | $3,65 | $3,48 | 20,60K |
| 2026-07-30 | $3,48 | +2,05 % | $3,33 | $3,48 | $3,32 | 9,80K |
| 2026-07-29 | $3,41 | +3,96 % | $3,41 | $3,49 | $3,35 | 41,50K |
| 2026-07-28 | $3,28 | -0,91 % | $3,31 | $3,35 | $3,21 | 50,20K |
| 2026-07-27 | $3,31 | -3,50 % | $3,53 | $3,54 | $3,20 | 75,10K |
| 2026-07-24 | $3,43 | -6,28 % | $3,66 | $3,69 | $3,40 | 48,30K |
| 2026-07-23 | $3,66 | +1,67 % | $3,51 | $3,81 | $3,45 | 64,60K |
| 2026-07-22 | $3,60 | +1,12 % | $3,70 | $3,70 | $3,40 | 121,90K |
| 2026-07-21 | $3,56 | +1,42 % | $3,67 | $3,70 | $3,49 | 82,90K |
| 2026-07-20 | $3,51 | -8,12 % | $3,92 | $3,92 | $3,40 | 116,50K |
| 2026-07-17 | $3,82 | +3,80 % | $3,65 | $3,93 | $3,52 | 96,60K |
| 2026-07-16 | $3,68 | -7,30 % | $3,89 | $3,95 | $3,55 | 142,20K |
| 2026-07-15 | $3,97 | +2,06 % | $3,70 | $4,00 | $3,66 | 258,20K |
| 2026-07-14 | $3,89 | +7,46 % | $3,65 | $3,98 | $3,53 | 817,20K |
| 2026-07-13 | $3,62 | -6,22 % | $5,08 | $5,19 | $3,40 | 24,70M |
| 2026-07-10 | $3,86 | -7,21 % | $4,03 | $4,10 | $3,78 | 36,50K |
| 2026-07-09 | $4,16 | 0,00 % | $4,16 | $4,20 | $3,85 | 46,20K |
| 2026-07-08 | $4,16 | -9,57 % | $4,40 | $4,40 | $4,04 | 54,50K |
| 2026-07-07 | $4,60 | -5,06 % | $4,88 | $4,89 | $4,54 | 40,60K |
| 2026-07-06 | $4,84 | +6,72 % | $4,78 | $5,12 | $4,77 | 99,00K |
| 2026-07-02 | $4,54 | -7,91 % | $4,96 | $5,22 | $4,22 | 130,20K |
| 2026-07-01 | $4,93 | -7,16 % | $5,22 | $5,55 | $4,86 | 84,40K |
| 2026-06-30 | $5,31 | -16,38 % | $6,14 | $6,28 | $5,15 | 152,00K |
| 2026-06-29 | $6,35 | +14,21 % | $5,90 | $7,45 | $5,53 | 517,80K |
| 2026-06-26 | $5,56 | -5,76 % | $5,25 | $6,21 | $4,83 | 341,90K |
| 2026-06-25 | $5,90 | -10,47 % | $5,33 | $6,40 | $4,69 | 1,35M |
| 2026-06-24 | $6,59 | +93,26 % | $10,45 | $12,97 | $6,18 | 58,33M |
| 2026-06-23 | $3,41 | -1,16 % | $3,45 | $3,92 | $3,31 | 8,70K |
| 2026-06-22 | $3,45 | 0,00 % | $3,51 | $3,51 | $3,45 | 4,60K |
| 2026-06-18 | $3,45 | -5,61 % | $3,88 | $3,88 | $3,41 | 10,60K |
| 2026-06-17 | $3,65 | -5,06 % | $3,80 | $3,84 | $3,65 | 2,50K |
| 2026-06-16 | $3,85 | 0,00 % | $3,85 | $3,85 | $3,85 | 6,60K |
| 2026-06-15 | $3,85 | -4,35 % | $3,85 | $3,85 | $3,85 | 3,30K |
| 2026-06-12 | $4,03 | -0,62 % | $4,02 | $4,03 | $3,79 | 8,20K |
| 2026-06-11 | $4,05 | -0,49 % | $3,93 | $4,10 | $3,75 | 11,70K |
| 2026-06-10 | $4,07 | +2,13 % | $4,06 | $4,07 | $4,02 | 7,30K |
| 2026-06-09 | $3,98 | -5,79 % | $4,27 | $4,27 | $3,98 | 5,40K |
| 2026-06-08 | $4,23 | +1,93 % | $4,24 | $4,24 | $4,06 | 9,40K |
| 2026-06-05 | $4,15 | -4,82 % | $4,15 | $4,27 | $4,15 | 5,20K |
| 2026-06-04 | $4,36 | -0,68 % | $4,49 | $4,74 | $4,36 | 11,40K |
| 2026-06-03 | $4,39 | -6,12 % | $4,43 | $4,43 | $4,30 | 7,90K |
| 2026-06-02 | $4,68 | -3,19 % | $4,60 | $4,75 | $4,46 | 17,10K |
| 2026-06-01 | $4,83 | +3,87 % | $4,70 | $4,87 | $4,70 | 4,10K |
| 2026-05-29 | $4,65 | -1,69 % | $4,80 | $4,86 | $4,65 | 8,30K |
| 2026-05-28 | $4,73 | +0,64 % | $4,65 | $4,74 | $4,58 | 6,80K |
| 2026-05-27 | $4,70 | +3,75 % | $4,55 | $4,70 | $4,50 | 8,50K |
| 2026-05-26 | $4,53 | +0,89 % | $4,30 | $4,53 | $4,30 | 9,20K |