12,950€
-8,48%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,30 | 14,25 | 13,30 | 13,65 | -3,53% | - |
| 08.01.2026 | 15,20 | 15,40 | 14,10 | 14,15 | -6,91% | 83,00 |
| 07.01.2026 | 12,00 | 15,50 | 11,95 | 15,20 | 19,69% | - |
| 06.01.2026 | 13,45 | 13,75 | 12,45 | 12,70 | -8,30% | - |
| 05.01.2026 | 14,20 | 14,30 | 12,45 | 13,85 | 28,24% | 250,00 |
| 02.01.2026 | 10,80 | 10,85 | 10,80 | 10,80 | -0,92% | - |
| 29.12.2025 | 10,75 | 10,90 | 10,65 | 10,90 | -0,46% | - |
| 23.12.2025 | 11,10 | 11,30 | 10,85 | 10,95 | -1,79% | - |
| 22.12.2025 | 11,20 | 11,35 | 11,10 | 11,15 | 0,90% | - |
| 19.12.2025 | 10,90 | 11,20 | 10,80 | 11,05 | 1,38% | - |
| 18.12.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | - |
| 17.12.2025 | 10,85 | 11,45 | 10,55 | 11,00 | 6,02% | - |
| 16.12.2025 | 10,55 | 11,30 | 10,38 | 10,38 | -7,78% | - |
| 15.12.2025 | 11,20 | 11,25 | 11,10 | 11,25 | -1,75% | - |
| 12.12.2025 | 11,70 | 12,30 | 11,35 | 11,45 | -6,53% | - |
| 11.12.2025 | 12,00 | 12,25 | 12,00 | 12,25 | -4,30% | - |
| 09.12.2025 | 12,60 | 12,95 | 12,55 | 12,80 | 0,79% | - |
| 08.12.2025 | 12,80 | 13,25 | 12,70 | 12,70 | -3,79% | - |
| 05.12.2025 | 13,25 | 13,45 | 13,15 | 13,20 | 0,76% | - |
| 04.12.2025 | 12,30 | 13,30 | 12,20 | 13,10 | 6,50% | - |
| 03.12.2025 | 12,15 | 12,45 | 11,65 | 12,30 | 0,41% | - |
| 02.12.2025 | 12,20 | 12,25 | 12,15 | 12,25 | -8,24% | - |
| 01.12.2025 | 13,10 | 13,35 | 13,05 | 13,35 | 1,52% | - |
| 28.11.2025 | 12,75 | 13,40 | 12,65 | 13,15 | 0,77% | - |
| 26.11.2025 | 12,90 | 13,30 | 12,80 | 13,05 | 3,16% | - |
| 25.11.2025 | 12,65 | 13,05 | 12,50 | 12,65 | 2,85% | - |
| 24.11.2025 | 12,30 | 12,35 | 12,30 | 12,30 | -0,81% | - |
| 21.11.2025 | 12,15 | 12,45 | 12,00 | 12,40 | 2,06% | - |
| 20.11.2025 | 12,60 | 13,05 | 12,10 | 12,15 | -0,41% | - |
| 19.11.2025 | 11,95 | 12,30 | 11,80 | 12,20 | -1,21% | - |
| 18.11.2025 | 12,20 | 12,40 | 11,80 | 12,35 | 2,07% | - |
| 17.11.2025 | 12,15 | 12,45 | 11,80 | 12,10 | -0,41% | - |
| 14.11.2025 | 11,85 | 12,60 | 11,70 | 12,15 | 2,53% | - |
| 13.11.2025 | 13,00 | 13,05 | 11,60 | 11,85 | -4,82% | - |
| 12.11.2025 | 12,30 | 12,50 | 12,25 | 12,45 | 1,63% | - |
| 11.11.2025 | 11,75 | 12,30 | 11,45 | 12,25 | 2,94% | - |
| 10.11.2025 | 11,80 | 12,15 | 11,55 | 11,90 | 3,93% | - |
| 07.11.2025 | 11,70 | 11,80 | 10,85 | 11,45 | -2,14% | - |
| 06.11.2025 | 11,75 | 11,85 | 11,45 | 11,70 | -0,85% | - |
| 05.11.2025 | 11,80 | 12,15 | 11,60 | 11,80 | 0,00% | 12,00 |
| 03.11.2025 | 12,35 | 12,75 | 11,75 | 11,80 | -0,42% | - |
| 31.10.2025 | 10,85 | 12,35 | 10,85 | 11,85 | 3,95% | - |
| 30.10.2025 | 11,80 | 12,10 | 11,35 | 11,40 | -5,79% | - |
| 29.10.2025 | 12,05 | 12,50 | 11,85 | 12,10 | -2,02% | - |
| 28.10.2025 | 12,35 | 12,50 | 12,20 | 12,35 | 0,82% | - |
| 27.10.2025 | 12,50 | 12,80 | 12,00 | 12,25 | 0,82% | - |
| 24.10.2025 | 11,45 | 12,30 | 11,45 | 12,15 | 8,00% | - |
| 23.10.2025 | 11,00 | 11,25 | 10,95 | 11,25 | 3,21% | - |
| 22.10.2025 | 11,00 | 11,15 | 10,85 | 10,90 | -6,44% | - |
| 21.10.2025 | 12,05 | 12,10 | 11,65 | 11,65 | -3,32% | - |
| 20.10.2025 | 11,50 | 12,20 | 11,50 | 12,05 | -0,41% | - |
| 16.10.2025 | 12,45 | 12,75 | 11,90 | 12,10 | -4,35% | - |
| 15.10.2025 | 11,45 | 12,70 | 11,05 | 12,65 | 10,48% | - |
| 14.10.2025 | 11,25 | 11,50 | 11,00 | 11,45 | 0,44% | - |
| 13.10.2025 | 10,95 | 11,45 | 10,85 | 11,40 | 5,07% | - |
| 10.10.2025 | 11,40 | 11,70 | 10,80 | 10,85 | -5,24% | - |
| 08.10.2025 | 11,30 | 12,15 | 11,20 | 11,45 | 2,69% | - |
| 07.10.2025 | 11,05 | 11,40 | 11,05 | 11,15 | -0,89% | - |
| 06.10.2025 | 11,20 | 11,45 | 10,95 | 11,25 | 0,90% | - |
| 03.10.2025 | 11,40 | 11,65 | 11,10 | 11,15 | -3,04% | - |
| 02.10.2025 | 11,55 | 11,80 | 11,35 | 11,50 | -6,12% | - |
| 01.10.2025 | 12,15 | 12,30 | 12,15 | 12,25 | -0,81% | - |
| 30.09.2025 | 12,45 | 12,85 | 12,00 | 12,35 | -1,98% | - |
| 29.09.2025 | 12,35 | 12,75 | 12,25 | 12,60 | 3,70% | - |
| 26.09.2025 | 11,55 | 12,20 | 11,35 | 12,15 | 4,29% | - |
| 25.09.2025 | 11,85 | 12,10 | 11,50 | 11,65 | -2,92% | - |
| 23.09.2025 | 11,50 | 12,05 | 11,40 | 12,00 | 5,73% | - |
| 22.09.2025 | 11,40 | 11,70 | 11,20 | 11,35 | 0,00% | - |
| 19.09.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 0,00% | - |
| 18.09.2025 | 10,60 | 11,35 | 10,53 | 11,35 | 1,34% | - |
| 16.09.2025 | 11,15 | 11,20 | 11,10 | 11,20 | 4,67% | - |
| 15.09.2025 | 10,20 | 10,70 | 10,08 | 10,70 | 0,94% | - |
| 12.09.2025 | 10,65 | 10,65 | 10,60 | 10,60 | -9,40% | - |
| 08.09.2025 | 12,00 | 12,15 | 11,55 | 11,70 | -3,31% | - |
| 05.09.2025 | 12,05 | 12,35 | 11,95 | 12,10 | -0,41% | - |
| 04.09.2025 | 12,05 | 12,40 | 11,85 | 12,15 | 1,25% | - |
| 03.09.2025 | 11,95 | 12,25 | 11,90 | 12,00 | -0,41% | - |
| 02.09.2025 | 11,50 | 12,10 | 11,40 | 12,05 | 4,33% | - |
| 01.09.2025 | 11,50 | 11,60 | 11,40 | 11,55 | -0,43% | - |
| 29.08.2025 | 11,85 | 12,05 | 11,35 | 11,60 | -2,52% | - |
| 28.08.2025 | 11,75 | 12,05 | 11,75 | 11,90 | 0,42% | - |
| 27.08.2025 | 11,55 | 12,40 | 11,55 | 11,85 | 1,72% | - |
| 26.08.2025 | 11,30 | 11,80 | 11,10 | 11,65 | 1,75% | - |