21,400€
-0,93%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 22,90 | 23,10 | 21,60 | 21,60 | -12,20% | 46,00 |
| 22.09.2026 | 24,20 | 24,70 | 24,20 | 24,60 | 0,00% | - |
| 21.09.2026 | 24,70 | 25,10 | 24,30 | 24,60 | -0,40% | 75,00 |
| 17.09.2026 | 24,30 | 25,40 | 24,10 | 24,70 | 2,07% | - |
| 16.09.2026 | 23,90 | 24,20 | 23,50 | 24,20 | 3,42% | - |
| 15.09.2026 | 24,10 | 24,40 | 23,00 | 23,40 | -3,31% | - |
| 14.09.2026 | 23,50 | 24,40 | 23,20 | 24,20 | 3,86% | 1,00 |
| 10.09.2026 | 23,80 | 23,90 | 23,20 | 23,30 | -0,85% | - |
| 09.09.2026 | 23,90 | 24,20 | 22,80 | 23,50 | -2,89% | - |
| 08.09.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 04.09.2026 | 24,00 | 24,60 | 23,80 | 23,90 | -1,24% | - |
| 03.09.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 0,83% | - |
| 02.09.2026 | 23,60 | 24,40 | 23,30 | 24,00 | 0,42% | - |
| 01.09.2026 | 23,30 | 24,10 | 22,80 | 23,90 | 2,14% | - |
| 31.08.2026 | 24,10 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 28.08.2026 | 24,60 | 24,70 | 24,00 | 24,00 | -3,23% | - |
| 27.08.2026 | 24,90 | 25,10 | 24,60 | 24,80 | -0,80% | - |
| 26.08.2026 | 24,80 | 25,00 | 24,40 | 25,00 | 2,88% | - |
| 25.08.2026 | 24,10 | 24,40 | 24,10 | 24,30 | 0,41% | - |
| 24.08.2026 | 24,70 | 24,70 | 23,40 | 24,20 | -1,22% | - |
| 21.08.2026 | 24,50 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 20.08.2026 | 25,50 | 25,90 | 24,40 | 24,70 | -1,98% | - |
| 19.08.2026 | 25,80 | 26,00 | 25,10 | 25,20 | -1,56% | 100,00 |
| 18.08.2026 | 25,90 | 25,90 | 25,20 | 25,60 | 0,39% | - |
| 17.08.2026 | 25,50 | 25,70 | 24,90 | 25,50 | 4,51% | - |
| 14.08.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -1,21% | - |
| 13.08.2026 | 26,30 | 26,70 | 24,60 | 24,70 | -5,00% | - |
| 12.08.2026 | 25,70 | 26,60 | 25,20 | 26,00 | 1,17% | - |
| 11.08.2026 | 25,60 | 25,70 | 25,40 | 25,70 | -2,65% | - |
| 10.08.2026 | 26,30 | 26,40 | 26,10 | 26,40 | 3,53% | 100,00 |
| 07.08.2026 | 26,60 | 27,10 | 25,30 | 25,50 | -2,30% | - |
| 06.08.2026 | 25,40 | 26,60 | 25,00 | 26,10 | 3,16% | - |
| 05.08.2026 | 25,40 | 25,60 | 24,60 | 25,30 | -0,39% | - |
| 04.08.2026 | 24,60 | 25,70 | 24,20 | 25,40 | 3,25% | - |
| 03.08.2026 | 24,70 | 25,20 | 24,00 | 24,60 | 0,41% | - |
| 31.07.2026 | 24,90 | 25,50 | 24,20 | 24,50 | -0,41% | - |
| 30.07.2026 | 24,60 | 25,00 | 24,10 | 24,60 | 1,23% | - |
| 29.07.2026 | 24,60 | 25,00 | 24,10 | 24,30 | -0,41% | - |
| 28.07.2026 | 24,50 | 25,30 | 23,60 | 24,40 | -1,21% | - |
| 27.07.2026 | 24,20 | 25,20 | 24,20 | 24,70 | 3,35% | 102,00 |
| 24.07.2026 | 24,80 | 24,80 | 23,70 | 23,90 | -2,05% | - |
| 23.07.2026 | 25,00 | 25,60 | 24,40 | 24,40 | -2,40% | - |
| 22.07.2026 | 25,00 | 25,20 | 24,30 | 25,00 | 0,81% | - |
| 21.07.2026 | 24,90 | 25,00 | 24,30 | 24,80 | -4,62% | 480,00 |
| 17.07.2026 | 25,40 | 26,70 | 24,40 | 26,00 | -0,38% | - |
| 16.07.2026 | 28,80 | 29,00 | 24,90 | 26,10 | 10,13% | - |
| 15.07.2026 | 23,50 | 23,80 | 23,50 | 23,70 | 0,85% | - |
| 14.07.2026 | 22,30 | 23,80 | 22,10 | 23,50 | 3,98% | 82,00 |
| 13.07.2026 | 23,30 | 23,50 | 22,20 | 22,60 | -3,00% | - |
| 10.07.2026 | 23,90 | 24,40 | 22,80 | 23,30 | -2,10% | - |
| 09.07.2026 | 23,70 | 24,00 | 23,10 | 23,80 | 2,15% | - |
| 07.07.2026 | 22,90 | 23,40 | 22,80 | 23,30 | -0,43% | - |
| 06.07.2026 | 23,80 | 24,50 | 23,00 | 23,40 | 4,00% | - |
| 02.07.2026 | 23,30 | 23,50 | 22,40 | 22,50 | -4,66% | - |
| 01.07.2026 | 23,50 | 24,10 | 23,40 | 23,60 | -2,07% | - |
| 30.06.2026 | 25,20 | 25,30 | 24,00 | 24,10 | -4,74% | - |
| 29.06.2026 | 25,00 | 25,40 | 24,90 | 25,30 | 8,12% | - |
| 26.06.2026 | 22,20 | 23,50 | 21,90 | 23,40 | 7,83% | - |
| 25.06.2026 | 21,70 | 22,40 | 21,60 | 21,70 | 2,36% | - |
| 24.06.2026 | 20,40 | 21,50 | 20,30 | 21,20 | -0,47% | - |
| 23.06.2026 | 19,35 | 21,40 | 18,75 | 21,30 | 8,40% | - |
| 22.06.2026 | 19,45 | 20,30 | 19,05 | 19,65 | 0,51% | - |
| 19.06.2026 | 19,50 | 19,55 | 19,40 | 19,55 | 2,36% | - |
| 18.06.2026 | 19,05 | 20,10 | 18,65 | 19,10 | 3,80% | - |
| 17.06.2026 | 17,15 | 18,60 | 16,95 | 18,40 | 7,29% | - |
| 16.06.2026 | 17,65 | 17,85 | 16,90 | 17,15 | -4,46% | - |
| 12.06.2026 | 18,00 | 18,00 | 17,90 | 17,95 | 1,13% | - |
| 11.06.2026 | 17,80 | 18,20 | 17,50 | 17,75 | -0,28% | - |
| 10.06.2026 | 17,70 | 18,35 | 17,40 | 17,80 | 2,30% | - |
| 09.06.2026 | 17,55 | 18,60 | 17,20 | 17,40 | -5,18% | - |
| 08.06.2026 | 18,65 | 19,15 | 18,25 | 18,35 | -7,32% | - |
| 05.06.2026 | 20,10 | 20,40 | 19,75 | 19,80 | -2,46% | - |
| 04.06.2026 | 21,10 | 21,80 | 19,90 | 20,30 | -4,25% | 20,00 |
| 02.06.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 1,92% | - |
| 01.06.2026 | 20,10 | 20,90 | 19,75 | 20,80 | 1,96% | 50,00 |
| 29.05.2026 | 19,30 | 20,70 | 19,20 | 20,40 | 5,70% | - |
| 28.05.2026 | 19,30 | 19,30 | 19,15 | 19,30 | -3,98% | 25,00 |
| 27.05.2026 | 20,00 | 20,50 | 19,45 | 20,10 | 5,79% | - |
| 26.05.2026 | 19,20 | 19,55 | 18,95 | 19,00 | -1,04% | - |
| 25.05.2026 | 19,20 | 19,35 | 19,15 | 19,20 | -2,54% | - |
| 22.05.2026 | 18,65 | 20,40 | 18,55 | 19,70 | 1,29% | - |
| 21.05.2026 | 19,80 | 19,80 | 19,45 | 19,45 | 2,91% | - |
| 20.05.2026 | 18,90 | 18,95 | 18,90 | 18,90 | 0,27% | - |
| 19.05.2026 | 18,65 | 18,85 | 18,60 | 18,85 | 0,53% | - |
| 18.05.2026 | 18,60 | 20,50 | 18,10 | 18,75 | 2,46% | 300,00 |
| 15.05.2026 | 19,05 | 19,15 | 17,85 | 18,30 | -3,68% | - |
| 14.05.2026 | 18,75 | 19,15 | 17,60 | 19,00 | 1,33% | - |
| 13.05.2026 | 18,40 | 19,30 | 18,35 | 18,75 | 3,02% | - |
| 12.05.2026 | 18,20 | 18,25 | 18,00 | 18,20 | 0,55% | - |
| 11.05.2026 | 18,15 | 18,20 | 18,05 | 18,10 | -4,99% | - |
| 07.05.2026 | 19,05 | 19,05 | 19,00 | 19,05 | 2,42% | - |
| 06.05.2026 | 18,20 | 18,95 | 18,05 | 18,60 | 1,36% | 50,00 |
| 05.05.2026 | 18,65 | 18,75 | 18,15 | 18,35 | 3,67% | - |
| 04.05.2026 | 17,70 | 17,70 | 17,60 | 17,70 | 8,26% | - |
| 30.04.2026 | 16,35 | 16,45 | 16,25 | 16,35 | -2,97% | - |
| 29.04.2026 | 16,95 | 17,15 | 16,85 | 16,85 | 1,20% | - |
| 28.04.2026 | 16,65 | 16,80 | 16,60 | 16,65 | -5,13% | - |
| 27.04.2026 | 17,15 | 17,85 | 17,10 | 17,55 | 4,15% | - |
| 24.04.2026 | 16,20 | 16,95 | 15,90 | 16,85 | 5,64% | - |
| 23.04.2026 | 16,15 | 16,50 | 15,90 | 15,95 | -2,74% | - |