20,500€
6,22%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 17,55 | 18,55 | 16,00 | 16,40 | -7,34% | 150,00 |
| 21.04.2026 | 18,95 | 19,50 | 17,60 | 17,70 | -3,28% | 161,00 |
| 20.04.2026 | 17,50 | 20,30 | 16,80 | 18,30 | 16,56% | 2.085,00 |
| 17.04.2026 | 15,15 | 15,70 | 14,70 | 15,70 | 7,17% | - |
| 16.04.2026 | 14,35 | 15,45 | 13,50 | 14,65 | 3,90% | - |
| 15.04.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | - |
| 14.04.2026 | 13,85 | 14,65 | 13,80 | 14,10 | 2,17% | - |
| 13.04.2026 | 13,30 | 13,85 | 13,30 | 13,80 | 5,75% | - |
| 10.04.2026 | 13,00 | 13,15 | 13,00 | 13,05 | 1,16% | - |
| 09.04.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 07.04.2026 | 12,85 | 13,10 | 12,40 | 12,70 | 7,17% | - |
| 31.03.2026 | 11,45 | 12,00 | 11,35 | 11,85 | 3,49% | - |
| 30.03.2026 | 11,40 | 11,65 | 11,30 | 11,45 | -7,66% | - |
| 27.03.2026 | 12,30 | 12,45 | 12,30 | 12,40 | 0,81% | - |
| 26.03.2026 | 11,85 | 12,55 | 11,65 | 12,30 | 5,13% | - |
| 25.03.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 3,08% | - |
| 24.03.2026 | 11,25 | 11,45 | 11,25 | 11,35 | -10,28% | - |
| 20.03.2026 | 12,80 | 12,95 | 12,65 | 12,65 | -1,94% | - |
| 19.03.2026 | 13,10 | 13,80 | 12,65 | 12,90 | -1,53% | - |
| 18.03.2026 | 13,35 | 13,40 | 13,10 | 13,10 | -3,32% | - |
| 17.03.2026 | 12,95 | 13,55 | 12,75 | 13,55 | 3,04% | - |
| 16.03.2026 | 13,10 | 14,00 | 13,00 | 13,15 | -1,87% | - |
| 13.03.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 2,68% | - |
| 12.03.2026 | 13,00 | 13,80 | 12,95 | 13,05 | -0,38% | - |
| 11.03.2026 | 13,50 | 14,20 | 13,05 | 13,10 | -5,76% | 42,00 |
| 10.03.2026 | 13,60 | 14,20 | 13,50 | 13,90 | 1,83% | - |
| 09.03.2026 | 13,50 | 13,90 | 13,35 | 13,65 | 3,41% | - |
| 06.03.2026 | 13,10 | 13,30 | 12,85 | 13,20 | -3,65% | - |
| 05.03.2026 | 13,85 | 14,05 | 13,70 | 13,70 | 3,40% | - |
| 04.03.2026 | 13,05 | 13,30 | 13,00 | 13,25 | -4,33% | - |
| 03.03.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 10,80% | - |
| 02.03.2026 | 12,40 | 12,70 | 12,35 | 12,50 | -4,94% | - |
| 27.02.2026 | 13,20 | 13,35 | 12,75 | 13,15 | 0,00% | - |
| 26.02.2026 | 13,20 | 13,40 | 12,75 | 13,15 | 0,38% | - |
| 25.02.2026 | 12,90 | 13,25 | 12,80 | 13,10 | 2,34% | - |
| 24.02.2026 | 13,05 | 13,30 | 12,55 | 12,80 | -0,39% | - |
| 23.02.2026 | 13,05 | 13,20 | 12,75 | 12,85 | -7,89% | - |
| 20.02.2026 | 13,90 | 13,95 | 13,90 | 13,95 | -0,36% | - |
| 19.02.2026 | 13,60 | 14,35 | 12,65 | 14,00 | 3,70% | - |
| 18.02.2026 | 13,45 | 13,60 | 13,35 | 13,50 | 0,37% | - |
| 17.02.2026 | 12,40 | 14,00 | 12,20 | 13,45 | 8,91% | - |
| 16.02.2026 | 12,35 | 12,45 | 12,30 | 12,35 | -2,76% | - |
| 12.02.2026 | 12,75 | 12,85 | 12,70 | 12,70 | 0,40% | - |
| 11.02.2026 | 12,90 | 13,05 | 12,25 | 12,65 | -2,69% | - |
| 10.02.2026 | 12,90 | 13,25 | 12,75 | 13,00 | 0,00% | - |
| 09.02.2026 | 12,80 | 13,05 | 12,35 | 13,00 | 7,88% | - |
| 05.02.2026 | 13,20 | 13,25 | 11,65 | 12,05 | -9,06% | - |
| 04.02.2026 | 13,50 | 13,50 | 13,10 | 13,25 | 1,15% | - |
| 03.02.2026 | 13,40 | 13,70 | 13,00 | 13,10 | -2,96% | - |
| 02.02.2026 | 13,05 | 13,95 | 13,05 | 13,50 | 1,12% | - |
| 28.01.2026 | 13,55 | 14,05 | 12,90 | 13,35 | -4,98% | - |
| 27.01.2026 | 14,05 | 14,20 | 13,90 | 14,05 | -0,71% | - |
| 26.01.2026 | 14,10 | 14,20 | 13,45 | 14,15 | 0,35% | - |
| 23.01.2026 | 14,25 | 14,30 | 13,90 | 14,10 | -0,70% | - |
| 22.01.2026 | 13,95 | 14,70 | 13,90 | 14,20 | 5,97% | - |
| 21.01.2026 | 13,40 | 13,50 | 13,35 | 13,40 | -2,90% | - |
| 20.01.2026 | 14,45 | 14,60 | 13,70 | 13,80 | -6,12% | - |
| 16.01.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | - |
| 15.01.2026 | 14,45 | 14,80 | 14,05 | 14,45 | 0,00% | 60,00 |
| 14.01.2026 | 13,55 | 14,50 | 13,25 | 14,45 | 8,65% | 9,00 |
| 13.01.2026 | 13,00 | 13,80 | 12,95 | 13,30 | 3,91% | - |
| 12.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -6,23% | - |
| 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% | - |