Comparing Back to the side-by-side chart ↗
Pulse Biosciences Inc (PLSE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.49 | 46.67 | 43.32 | 44.43 | -2.54% | 327,400 |
| 2026-10-15 | 45.13 | 46.67 | 43.96 | 45.59 | -1.58% | 425,600 |
| 2026-10-14 | 47.60 | 48.97 | 44.80 | 46.32 | -4.57% | 440,300 |
| 2026-10-13 | 53.02 | 53.21 | 48.01 | 48.54 | -7.45% | 455,500 |
| 2026-10-12 | 53.53 | 53.98 | 50.15 | 52.45 | -2.53% | 434,400 |
| 2026-10-09 | 49.98 | 53.97 | 49.98 | 53.81 | +7.66% | 365,800 |
| 2026-10-08 | 48.90 | 50.32 | 47.31 | 49.98 | +1.81% | 315,600 |
| 2026-10-07 | 49.11 | 49.93 | 48.13 | 49.09 | -1.33% | 409,500 |
| 2026-10-06 | 51.26 | 51.26 | 48.62 | 49.75 | -1.49% | 421,400 |
| 2026-10-05 | 47.89 | 50.99 | 47.47 | 50.50 | +5.43% | 433,400 |
| 2026-10-02 | 50.13 | 50.71 | 47.75 | 47.90 | -3.87% | 519,100 |
| 2026-10-01 | 49.49 | 51.56 | 49.12 | 49.83 | -0.18% | 450,300 |
| 2026-09-30 | 51.18 | 51.27 | 49.17 | 49.92 | -1.91% | 604,600 |
| 2026-09-29 | 52.24 | 52.74 | 48.92 | 50.89 | -2.73% | 516,900 |
| 2026-09-28 | 51.63 | 53.60 | 51.14 | 52.32 | +1.34% | 374,400 |
| 2026-09-25 | 52.17 | 54.05 | 50.80 | 51.63 | -0.39% | 664,000 |
| 2026-09-24 | 52.18 | 53.60 | 51.62 | 51.83 | -0.29% | 666,900 |
| 2026-09-23 | 53.75 | 56.74 | 51.87 | 51.98 | -1.35% | 550,600 |
| 2026-09-22 | 53.23 | 53.79 | 52.48 | 52.69 | -1.16% | 372,200 |
| 2026-09-21 | 53.97 | 54.81 | 51.74 | 53.31 | -1.04% | 382,200 |
| 2026-09-18 | 50.61 | 54.29 | 50.24 | 53.87 | +6.44% | 867,500 |
| 2026-09-17 | 49.46 | 53.55 | 49.01 | 50.61 | +2.02% | 571,900 |
| 2026-09-16 | 52.55 | 54.24 | 48.61 | 49.61 | -10.13% | 1,036,200 |
| 2026-09-15 | 54.41 | 56.61 | 53.51 | 55.20 | +1.83% | 472,200 |
| 2026-09-14 | 52.30 | 55.78 | 51.60 | 54.21 | +2.07% | 505,800 |
| 2026-09-11 | 54.50 | 56.61 | 50.31 | 53.11 | -2.43% | 664,300 |
| 2026-09-10 | 52.18 | 57.94 | 51.30 | 54.43 | +2.76% | 915,500 |
| 2026-09-09 | 49.76 | 58.90 | 48.43 | 52.97 | +8.57% | 1,560,400 |
| 2026-09-08 | 52.93 | 53.10 | 47.70 | 48.79 | -8.36% | 769,300 |
| 2026-09-04 | 53.68 | 54.75 | 52.75 | 53.24 | -2.69% | 515,200 |
| 2026-09-03 | 53.79 | 55.37 | 53.11 | 54.71 | +3.85% | 702,800 |
| 2026-09-02 | 52.14 | 53.57 | 51.45 | 52.68 | +1.13% | 977,800 |
| 2026-09-01 | 49.93 | 54.39 | 49.16 | 52.09 | +3.50% | 1,132,900 |
| 2026-08-31 | 48.02 | 50.61 | 47.57 | 50.33 | +5.80% | 657,300 |
| 2026-08-28 | 48.06 | 49.00 | 47.01 | 47.57 | -2.04% | 262,700 |
| 2026-08-27 | 47.73 | 49.95 | 47.55 | 48.56 | +0.96% | 260,100 |
| 2026-08-26 | 49.00 | 49.74 | 47.92 | 48.10 | -1.84% | 270,100 |
| 2026-08-25 | 49.73 | 50.90 | 47.65 | 49.00 | -0.26% | 366,678 |
| 2026-08-24 | 50.34 | 50.34 | 46.34 | 49.13 | -2.56% | 345,885 |
| 2026-08-21 | 47.47 | 50.71 | 47.47 | 50.42 | +5.37% | 452,800 |
| 2026-08-20 | 46.76 | 48.58 | 46.64 | 47.85 | +1.77% | 238,600 |
| 2026-08-19 | 46.07 | 48.84 | 46.07 | 47.02 | +2.22% | 420,900 |
| 2026-08-18 | 46.80 | 48.10 | 45.88 | 46.00 | -1.69% | 525,700 |
| 2026-08-17 | 44.50 | 46.99 | 42.70 | 46.79 | +5.05% | 576,700 |
| 2026-08-14 | 44.50 | 45.50 | 43.75 | 44.54 | -0.85% | 401,200 |
| 2026-08-13 | 43.43 | 46.97 | 43.38 | 44.92 | +3.69% | 493,600 |
| 2026-08-12 | 44.40 | 45.00 | 42.32 | 43.32 | -2.43% | 334,800 |
| 2026-08-11 | 41.69 | 45.25 | 41.00 | 44.40 | +6.96% | 760,100 |
| 2026-08-10 | 42.77 | 44.00 | 40.68 | 41.51 | -2.12% | 486,700 |
| 2026-08-07 | 37.84 | 45.90 | 37.40 | 42.41 | +10.90% | 734,600 |
| 2026-08-06 | 37.91 | 39.12 | 37.65 | 38.24 | +0.90% | 267,400 |
| 2026-08-05 | 38.33 | 38.33 | 36.58 | 37.90 | -0.71% | 225,400 |
| 2026-08-04 | 38.04 | 38.90 | 37.65 | 38.17 | +1.17% | 342,500 |
| 2026-08-03 | 36.00 | 38.29 | 35.13 | 37.73 | +7.40% | 352,200 |
| 2026-07-31 | 35.42 | 35.72 | 33.52 | 35.13 | +0.26% | 277,900 |
| 2026-07-30 | 34.10 | 36.00 | 33.87 | 35.04 | +2.31% | 323,600 |
| 2026-07-29 | 34.88 | 36.78 | 33.03 | 34.25 | -3.44% | 926,000 |
| 2026-07-28 | 33.27 | 36.29 | 32.86 | 35.47 | +8.17% | 683,800 |
| 2026-07-27 | 30.29 | 33.49 | 30.09 | 32.79 | +8.47% | 432,400 |
| 2026-07-24 | 31.04 | 31.39 | 29.51 | 30.23 | -2.48% | 367,500 |
| 2026-07-23 | 32.13 | 32.75 | 30.50 | 31.00 | -5.37% | 493,000 |
| 2026-07-22 | 30.43 | 33.87 | 29.71 | 32.76 | +8.26% | 592,400 |
| 2026-07-21 | 28.93 | 30.94 | 28.21 | 30.26 | +4.49% | 283,800 |
| 2026-07-20 | 28.66 | 29.48 | 27.43 | 28.96 | +0.98% | 267,200 |
| 2026-07-17 | 26.70 | 28.85 | 26.45 | 28.68 | +4.75% | 328,200 |
| 2026-07-16 | 26.44 | 27.43 | 25.36 | 27.38 | +4.03% | 184,100 |
| 2026-07-15 | 25.44 | 26.55 | 24.94 | 26.32 | +3.38% | 183,800 |
| 2026-07-14 | 25.89 | 25.90 | 25.00 | 25.46 | -1.66% | 219,500 |
| 2026-07-13 | 25.90 | 26.70 | 25.42 | 25.89 | -1.52% | 209,900 |
| 2026-07-10 | 27.06 | 27.20 | 25.87 | 26.29 | -3.49% | 257,600 |
| 2026-07-09 | 28.11 | 28.80 | 27.15 | 27.24 | -3.09% | 551,900 |
| 2026-07-08 | 27.75 | 28.30 | 27.15 | 28.11 | +0.29% | 221,400 |
| 2026-07-07 | 29.02 | 29.25 | 27.60 | 28.03 | -3.71% | 258,500 |
| 2026-07-06 | 29.34 | 29.93 | 28.87 | 29.11 | -0.33% | 199,600 |
| 2026-07-02 | 28.83 | 29.66 | 27.79 | 29.20 | +3.09% | 182,700 |
| 2026-07-01 | 27.77 | 29.20 | 27.45 | 28.33 | +2.16% | 228,900 |
| 2026-06-30 | 29.03 | 29.03 | 27.63 | 27.73 | -5.16% | 291,400 |
| 2026-06-29 | 28.13 | 30.40 | 27.35 | 29.24 | +2.78% | 466,600 |
| 2026-06-26 | 26.92 | 31.00 | 26.85 | 28.45 | +3.44% | 1,813,700 |
| 2026-06-25 | 25.64 | 27.57 | 25.59 | 27.50 | +7.44% | 274,000 |
| 2026-06-24 | 26.26 | 27.07 | 25.31 | 25.60 | -1.35% | 294,600 |
| 2026-06-23 | 25.28 | 26.57 | 25.20 | 25.95 | +0.93% | 180,100 |
| 2026-06-22 | 25.42 | 26.23 | 25.20 | 25.71 | +0.43% | 210,600 |
| 2026-06-18 | 26.19 | 26.43 | 25.38 | 25.60 | +0.59% | 364,300 |
| 2026-06-17 | 24.91 | 25.94 | 24.75 | 25.45 | +1.35% | 196,700 |
| 2026-06-16 | 26.16 | 26.16 | 24.77 | 25.11 | -3.14% | 271,900 |
| 2026-06-15 | 25.00 | 26.41 | 24.36 | 25.93 | +6.38% | 362,800 |
| 2026-06-12 | 27.10 | 28.48 | 24.27 | 24.37 | -9.37% | 403,300 |
| 2026-06-11 | 25.18 | 27.59 | 24.81 | 26.89 | +7.60% | 450,600 |
| 2026-06-10 | 24.51 | 25.48 | 24.50 | 24.99 | -3.03% | 299,700 |
| 2026-06-09 | 24.86 | 26.23 | 24.82 | 25.77 | +3.74% | 218,600 |
| 2026-06-08 | 25.59 | 26.30 | 24.77 | 24.84 | -1.93% | 242,300 |
| 2026-06-05 | 26.13 | 26.64 | 24.85 | 25.33 | -5.98% | 315,300 |
| 2026-06-04 | 25.54 | 28.53 | 25.02 | 26.94 | +7.80% | 640,700 |
| 2026-06-03 | 24.27 | 25.24 | 23.67 | 24.99 | +2.92% | 261,500 |
| 2026-06-02 | 24.45 | 24.75 | 23.60 | 24.28 | -1.58% | 230,300 |
| 2026-06-01 | 24.77 | 25.13 | 23.79 | 24.67 | -1.32% | 202,800 |
| 2026-05-29 | 24.45 | 25.73 | 24.00 | 25.00 | +1.05% | 268,600 |
| 2026-05-28 | 24.51 | 25.14 | 23.89 | 24.74 | +0.08% | 243,300 |
| 2026-05-27 | 25.84 | 25.93 | 24.64 | 24.72 | -4.92% | 303,300 |
| 2026-05-26 | 25.89 | 26.51 | 25.63 | 26.00 | +0.42% | 185,200 |
| 2026-05-22 | 25.92 | 26.61 | 25.10 | 25.89 | +1.29% | 250,600 |
| 2026-05-21 | 26.00 | 26.51 | 25.02 | 25.56 | -2.03% | 293,900 |
| 2026-05-20 | 24.82 | 26.45 | 24.32 | 26.09 | +4.57% | 256,700 |
| 2026-05-19 | 25.35 | 27.00 | 24.88 | 24.95 | -2.58% | 438,300 |
| 2026-05-18 | 25.00 | 25.64 | 24.60 | 25.61 | +4.32% | 437,000 |
| 2026-05-15 | 26.15 | 26.80 | 23.74 | 24.55 | -9.41% | 570,700 |
| 2026-05-14 | 23.98 | 27.98 | 23.25 | 27.10 | +13.11% | 1,216,100 |
| 2026-05-13 | 23.16 | 24.00 | 22.82 | 23.96 | +2.83% | 301,200 |
| 2026-05-12 | 20.74 | 23.45 | 20.74 | 23.30 | +22.12% | 517,200 |
| 2026-05-11 | 19.26 | 20.23 | 19.00 | 19.08 | +0.00% | 979,900 |
| 2026-05-08 | 19.67 | 19.67 | 18.66 | 19.08 | -2.60% | 201,700 |
| 2026-05-07 | 19.38 | 20.06 | 18.97 | 19.59 | +1.98% | 222,200 |
| 2026-05-06 | 18.49 | 19.40 | 18.36 | 19.21 | +3.00% | 235,800 |
| 2026-05-05 | 20.04 | 20.17 | 18.54 | 18.65 | -6.89% | 366,400 |
| 2026-05-04 | 20.49 | 21.15 | 19.87 | 20.03 | -3.84% | 303,500 |
| 2026-05-01 | 21.31 | 21.65 | 20.51 | 20.83 | -1.61% | 231,700 |
| 2026-04-30 | 20.25 | 21.26 | 19.91 | 21.17 | +4.75% | 231,400 |
| 2026-04-29 | 21.55 | 21.67 | 20.05 | 20.21 | -7.42% | 226,100 |
| 2026-04-28 | 22.70 | 23.02 | 21.31 | 21.83 | -3.62% | 270,800 |
| 2026-04-27 | 23.03 | 24.00 | 22.21 | 22.65 | -1.61% | 265,500 |
| 2026-04-24 | 24.15 | 24.17 | 22.77 | 23.02 | -5.07% | 225,300 |
| 2026-04-23 | 24.60 | 24.73 | 23.80 | 24.25 | -0.74% | 276,400 |
| 2026-04-22 | 24.32 | 24.84 | 22.29 | 24.43 | +1.88% | 188,700 |
| 2026-04-21 | 23.99 | 24.20 | 23.53 | 23.98 | +1.05% | 200,400 |
| 2026-04-20 | 23.37 | 23.96 | 23.09 | 23.73 | +1.41% | 270,100 |
| 2026-04-17 | 21.30 | 23.40 | 21.30 | 23.40 | +14.09% | 251,000 |
| 2026-04-16 | 19.91 | 20.69 | 19.75 | 20.51 | +4.40% | 293,400 |
| 2026-04-15 | 20.31 | 20.50 | 19.30 | 19.64 | -2.36% | 182,000 |
| 2026-04-14 | 19.07 | 20.16 | 18.93 | 20.12 | +6.34% | 273,000 |
| 2026-04-13 | 18.70 | 19.19 | 18.22 | 18.92 | +1.34% | 194,400 |
| 2026-04-10 | 19.40 | 19.40 | 17.75 | 18.67 | -3.01% | 259,800 |
| 2026-04-09 | 18.72 | 19.27 | 18.30 | 19.25 | +1.00% | 169,500 |
| 2026-04-08 | 20.79 | 20.82 | 18.86 | 19.06 | -4.51% | 323,500 |
| 2026-04-07 | 22.50 | 22.55 | 18.54 | 19.96 | -12.99% | 508,900 |
| 2026-04-06 | 23.02 | 23.48 | 22.64 | 22.94 | -0.26% | 309,300 |
| 2026-04-02 | 22.29 | 23.66 | 22.16 | 23.00 | -0.13% | 143,500 |
| 2026-04-01 | 21.96 | 23.23 | 21.88 | 23.03 | +6.67% | 267,300 |
| 2026-03-31 | 19.98 | 22.07 | 19.98 | 21.59 | +9.98% | 304,800 |
| 2026-03-30 | 20.60 | 20.60 | 19.52 | 19.63 | -4.57% | 209,500 |
| 2026-03-27 | 21.60 | 21.62 | 20.23 | 20.57 | -4.33% | 154,100 |
| 2026-03-26 | 21.99 | 22.43 | 21.39 | 21.50 | -2.36% | 105,700 |
| 2026-03-25 | 21.36 | 22.29 | 21.36 | 22.02 | +3.43% | 206,900 |
| 2026-03-24 | 20.76 | 21.75 | 20.55 | 21.29 | +1.72% | 173,300 |
| 2026-03-23 | 22.20 | 22.84 | 20.82 | 20.93 | -5.29% | 342,100 |
| 2026-03-20 | 22.45 | 22.98 | 21.77 | 22.10 | -1.34% | 335,700 |
| 2026-03-19 | 22.18 | 23.18 | 21.89 | 22.40 | -0.49% | 288,500 |
| 2026-03-18 | 22.13 | 23.00 | 21.29 | 22.51 | +0.85% | 362,800 |
| 2026-03-17 | 22.14 | 22.87 | 21.85 | 22.32 | +2.24% | 262,900 |
| 2026-03-16 | 21.58 | 22.74 | 21.23 | 21.83 | +1.21% | 254,100 |
| 2026-03-13 | 21.62 | 22.82 | 20.91 | 21.57 | +1.27% | 425,400 |
| 2026-03-12 | 19.65 | 21.55 | 19.31 | 21.30 | +6.45% | 345,200 |
| 2026-03-11 | 19.17 | 20.21 | 18.68 | 20.01 | +2.88% | 237,500 |
| 2026-03-10 | 18.00 | 20.00 | 18.00 | 19.45 | +6.55% | 435,000 |
| 2026-03-09 | 18.16 | 18.53 | 17.70 | 18.25 | +0.63% | 145,000 |
| 2026-03-06 | 18.00 | 18.45 | 17.69 | 18.14 | -2.37% | 172,000 |
| 2026-03-05 | 17.86 | 19.01 | 17.62 | 18.58 | +2.65% | 330,500 |
| 2026-03-04 | 18.23 | 18.95 | 17.95 | 18.10 | +0.84% | 211,900 |
| 2026-03-03 | 18.14 | 18.61 | 17.46 | 17.95 | -4.77% | 155,500 |
| 2026-03-02 | 17.98 | 18.97 | 17.94 | 18.85 | +0.64% | 299,500 |
| 2026-02-27 | 18.94 | 19.57 | 18.54 | 18.73 | -2.90% | 165,900 |
| 2026-02-26 | 19.31 | 19.63 | 18.61 | 19.29 | +0.42% | 120,200 |
| 2026-02-25 | 19.24 | 19.51 | 18.51 | 19.21 | +1.16% | 415,600 |
| 2026-02-24 | 19.94 | 20.22 | 18.86 | 18.99 | -5.94% | 463,200 |
| 2026-02-23 | 21.38 | 21.54 | 19.32 | 20.19 | -5.74% | 635,800 |
| 2026-02-20 | 24.44 | 24.44 | 21.09 | 21.42 | -14.59% | 1,033,700 |
| 2026-02-19 | 25.01 | 25.61 | 24.56 | 25.08 | -1.49% | 395,100 |
| 2026-02-18 | 23.55 | 25.80 | 23.33 | 25.46 | +7.56% | 517,000 |
| 2026-02-17 | 22.98 | 24.22 | 22.93 | 23.67 | +2.87% | 303,200 |
| 2026-02-13 | 23.55 | 24.87 | 22.98 | 23.01 | -1.67% | 309,500 |
| 2026-02-12 | 24.66 | 25.19 | 22.67 | 23.40 | -7.33% | 679,600 |
| 2026-02-11 | 23.90 | 26.30 | 23.42 | 25.25 | +5.56% | 466,900 |
| 2026-02-10 | 23.99 | 25.40 | 22.86 | 23.92 | -1.20% | 827,100 |
| 2026-02-09 | 21.33 | 24.30 | 20.33 | 24.21 | +16.67% | 1,241,200 |
| 2026-02-06 | 14.95 | 20.80 | 14.61 | 20.75 | +51.57% | 2,837,500 |
| 2026-02-05 | 14.91 | 15.05 | 13.59 | 13.69 | -9.40% | 399,400 |
| 2026-02-04 | 14.12 | 15.25 | 14.10 | 15.11 | +7.62% | 294,300 |
| 2026-02-03 | 13.84 | 14.43 | 13.72 | 14.04 | +2.41% | 140,900 |
| 2026-02-02 | 13.79 | 14.20 | 13.44 | 13.71 | -0.87% | 194,200 |
| 2026-01-30 | 13.83 | 14.50 | 13.61 | 13.83 | +1.54% | 207,700 |
| 2026-01-29 | 13.55 | 13.83 | 13.30 | 13.62 | +0.52% | 128,600 |
| 2026-01-28 | 14.31 | 14.55 | 13.55 | 13.55 | -5.38% | 104,800 |
| 2026-01-27 | 14.38 | 14.82 | 14.02 | 14.32 | +0.00% | 100,700 |
| 2026-01-26 | 15.02 | 15.02 | 14.07 | 14.32 | -5.10% | 168,600 |
| 2026-01-23 | 14.49 | 15.34 | 14.49 | 15.09 | +3.71% | 211,300 |
| 2026-01-22 | 14.47 | 14.97 | 14.27 | 14.55 | +1.32% | 177,000 |
| 2026-01-21 | 13.87 | 14.40 | 13.86 | 14.36 | +3.83% | 113,600 |
| 2026-01-20 | 13.87 | 14.15 | 13.82 | 13.83 | -2.95% | 93,800 |
| 2026-01-16 | 14.07 | 14.56 | 13.94 | 14.25 | +1.06% | 135,900 |
| 2026-01-15 | 14.30 | 14.79 | 14.02 | 14.10 | -1.40% | 218,200 |
| 2026-01-14 | 14.13 | 14.39 | 13.86 | 14.30 | +1.06% | 141,700 |
| 2026-01-13 | 14.63 | 14.63 | 13.81 | 14.15 | -2.88% | 159,600 |
| 2026-01-12 | 14.54 | 14.75 | 13.85 | 14.57 | +0.55% | 177,600 |
| 2026-01-09 | 14.70 | 15.26 | 14.02 | 14.49 | -1.56% | 154,500 |
| 2026-01-08 | 15.10 | 15.64 | 14.60 | 14.72 | -3.16% | 227,700 |
| 2026-01-07 | 14.67 | 15.45 | 14.64 | 15.20 | +3.61% | 156,200 |
| 2026-01-06 | 14.47 | 15.05 | 14.45 | 14.67 | +0.48% | 176,800 |
| 2026-01-05 | 13.39 | 14.93 | 13.39 | 14.60 | +9.04% | 315,000 |
| 2026-01-02 | 13.83 | 13.90 | 13.17 | 13.39 | -2.48% | 143,600 |
| 2025-12-31 | 13.67 | 13.89 | 13.38 | 13.73 | +0.22% | 189,300 |
| 2025-12-30 | 14.13 | 14.91 | 13.69 | 13.70 | -3.18% | 205,200 |
| 2025-12-29 | 14.34 | 14.75 | 14.03 | 14.15 | -1.74% | 123,100 |
| 2025-12-26 | 14.80 | 14.80 | 14.28 | 14.40 | -3.10% | 107,100 |
| 2025-12-24 | 14.57 | 15.01 | 14.40 | 14.86 | +1.92% | 64,600 |
| 2025-12-23 | 15.11 | 15.18 | 14.33 | 14.58 | -4.08% | 167,100 |
| 2025-12-22 | 15.35 | 15.96 | 15.17 | 15.20 | -0.39% | 253,700 |
| 2025-12-19 | 14.40 | 15.38 | 14.33 | 15.26 | +6.12% | 279,400 |
| 2025-12-18 | 14.34 | 14.63 | 14.03 | 14.38 | +0.84% | 202,900 |
| 2025-12-17 | 14.24 | 14.70 | 13.94 | 14.26 | +0.21% | 265,700 |
| 2025-12-16 | 14.00 | 14.39 | 13.97 | 14.23 | +0.71% | 309,600 |
| 2025-12-15 | 14.26 | 14.50 | 13.96 | 14.13 | -0.77% | 194,600 |
| 2025-12-12 | 13.76 | 14.75 | 13.76 | 14.24 | +3.56% | 270,700 |
| 2025-12-11 | 14.23 | 14.50 | 13.69 | 13.75 | -3.17% | 221,400 |
| 2025-12-10 | 13.70 | 14.24 | 13.55 | 14.20 | +3.73% | 190,100 |
| 2025-12-09 | 13.56 | 14.00 | 13.41 | 13.69 | +1.48% | 143,800 |
| 2025-12-08 | 13.32 | 13.88 | 13.20 | 13.49 | +1.66% | 146,800 |
| 2025-12-05 | 13.25 | 13.96 | 13.12 | 13.27 | +0.00% | 84,300 |
| 2025-12-04 | 13.47 | 13.54 | 13.16 | 13.27 | -1.63% | 178,200 |
| 2025-12-03 | 13.15 | 13.53 | 13.09 | 13.49 | +3.85% | 177,000 |
| 2025-12-02 | 13.27 | 13.53 | 12.95 | 12.99 | -1.96% | 125,300 |
| 2025-12-01 | 13.50 | 13.77 | 13.14 | 13.25 | -3.21% | 144,000 |
| 2025-11-28 | 13.81 | 14.18 | 13.61 | 13.69 | -0.73% | 88,300 |
| 2025-11-26 | 13.34 | 13.88 | 13.07 | 13.79 | +3.45% | 160,700 |
| 2025-11-25 | 13.06 | 13.45 | 13.01 | 13.33 | +1.83% | 116,700 |
| 2025-11-24 | 13.05 | 13.46 | 12.95 | 13.09 | +0.61% | 220,000 |
| 2025-11-21 | 12.70 | 13.44 | 12.70 | 13.01 | +2.76% | 304,400 |
| 2025-11-20 | 13.26 | 14.00 | 12.56 | 12.66 | -2.69% | 229,700 |
| 2025-11-19 | 13.54 | 13.92 | 12.99 | 13.01 | -4.20% | 150,700 |
| 2025-11-18 | 13.75 | 13.75 | 12.91 | 13.58 | -1.24% | 321,300 |
| 2025-11-17 | 14.24 | 14.42 | 13.63 | 13.75 | -4.51% | 218,200 |
| 2025-11-14 | 14.00 | 14.76 | 13.90 | 14.40 | +1.84% | 214,300 |
| 2025-11-13 | 14.87 | 15.47 | 14.00 | 14.14 | -5.73% | 355,100 |
| 2025-11-12 | 15.25 | 15.46 | 14.85 | 15.00 | -2.09% | 109,500 |
| 2025-11-11 | 15.43 | 15.93 | 15.17 | 15.32 | -0.23% | 139,400 |
| 2025-11-10 | 15.60 | 16.13 | 15.23 | 15.36 | -0.68% | 126,000 |
| 2025-11-07 | 15.40 | 15.86 | 15.24 | 15.46 | -1.72% | 110,500 |
| 2025-11-06 | 14.95 | 16.77 | 14.95 | 15.73 | -3.32% | 117,900 |
| 2025-11-05 | 16.14 | 16.47 | 16.01 | 16.27 | +1.31% | 145,500 |
| 2025-11-04 | 16.50 | 16.77 | 15.80 | 16.06 | -4.35% | 127,600 |
| 2025-11-03 | 16.80 | 16.95 | 16.28 | 16.79 | -0.83% | 114,700 |
| 2025-10-31 | 16.90 | 16.99 | 16.64 | 16.93 | +0.21% | 111,800 |
| 2025-10-30 | 16.98 | 17.34 | 16.84 | 16.89 | -1.26% | 95,800 |
| 2025-10-29 | 17.27 | 17.54 | 16.86 | 17.11 | -1.38% | 106,400 |
| 2025-10-28 | 17.40 | 17.68 | 16.96 | 17.35 | -0.86% | 106,100 |
| 2025-10-27 | 18.15 | 18.33 | 17.47 | 17.50 | -3.18% | 223,800 |
| 2025-10-24 | 17.74 | 18.35 | 17.45 | 18.07 | +3.91% | 171,200 |
| 2025-10-23 | 17.30 | 17.57 | 17.25 | 17.39 | +0.84% | 60,200 |
| 2025-10-22 | 18.10 | 18.11 | 17.09 | 17.25 | -4.59% | 113,900 |
| 2025-10-21 | 18.04 | 18.43 | 17.95 | 18.08 | -0.71% | 70,600 |
| 2025-10-20 | 17.67 | 18.24 | 17.54 | 18.21 | +3.70% | 147,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+19.38%). Schwächster Monat: Nov (-18.46%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Pulse Biosciences Inc (PLSE)?
44.43 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PLSE?
58.90 im Hoch und 12.56 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Pulse Biosciences Inc?
Historisch war der stärkste Kalendermonat von PLSE der Aug (Durchschnitt +19.38%), der schwächste der Nov (Durchschnitt -18.46%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.