17,000€
0,29%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 0,88% | - |
| 20.10.2026 | 16,35 | 17,25 | 16,20 | 16,95 | 2,73% | - |
| 19.10.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 0,30% | 5.072,00 |
| 16.10.2026 | 16,80 | 17,05 | 16,30 | 16,45 | -2,08% | - |
| 15.10.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 1,20% | 132,00 |
| 14.10.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -1,78% | 41,00 |
| 13.10.2026 | 18,10 | 18,10 | 16,80 | 16,90 | -7,14% | 650,00 |
| 12.10.2026 | 18,00 | 18,20 | 18,00 | 18,20 | -2,67% | 116,00 |
| 09.10.2026 | 18,25 | 18,75 | 18,10 | 18,70 | 3,60% | - |
| 08.10.2026 | 18,75 | 18,90 | 17,80 | 18,05 | -5,00% | - |
| 07.10.2026 | 19,40 | 19,60 | 19,00 | 19,00 | -1,55% | 516,00 |
| 06.10.2026 | 19,20 | 19,30 | 19,20 | 19,30 | -2,28% | 146,00 |
| 05.10.2026 | 20,50 | 20,60 | 19,55 | 19,75 | -2,23% | - |
| 02.10.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | 195,00 |
| 01.10.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 30.09.2026 | 21,70 | 21,70 | 20,70 | 20,80 | 1,96% | - |
| 29.09.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 11,00 |
| 28.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 40,00 |
| 25.09.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 1,89% | - |
| 24.09.2026 | 22,60 | 22,60 | 20,60 | 21,20 | -7,83% | 2.805,00 |
| 23.09.2026 | 24,60 | 24,60 | 23,00 | 23,00 | -4,96% | 46,00 |
| 22.09.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -2,02% | 2.628,00 |
| 21.09.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -1,59% | - |
| 18.09.2026 | 25,10 | 25,10 | 24,90 | 25,10 | -0,40% | - |
| 17.09.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 5,00% | 244,00 |
| 16.09.2026 | 23,90 | 24,10 | 23,50 | 24,00 | 0,84% | - |
| 15.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 21,00 |
| 14.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1.100,00 |
| 11.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 302,00 |
| 10.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 200,00 |
| 09.09.2026 | 23,20 | 23,60 | 23,20 | 23,60 | -0,42% | 263,00 |
| 08.09.2026 | 24,00 | 24,60 | 23,50 | 23,70 | -2,87% | - |
| 03.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 40,00 |
| 02.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 127,00 |
| 01.09.2026 | 23,00 | 24,20 | 23,00 | 24,20 | 4,31% | 236,00 |
| 31.08.2026 | 24,40 | 24,40 | 23,00 | 23,20 | -3,33% | 403,00 |
| 28.08.2026 | 25,00 | 25,00 | 24,00 | 24,00 | -2,83% | 103,00 |
| 27.08.2026 | 25,10 | 25,10 | 24,60 | 24,70 | -0,40% | - |
| 26.08.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 2,48% | 241,00 |
| 25.08.2026 | 24,20 | 24,40 | 24,10 | 24,20 | -1,63% | - |
| 24.08.2026 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | 244,00 |
| 21.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 100,00 |
| 20.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 150,00 |
| 19.08.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 615,00 |
| 18.08.2026 | 25,90 | 25,90 | 25,20 | 25,40 | 0,79% | - |
| 17.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 20,00 |
| 14.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 300,00 |
| 13.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -5,79% | 26,00 |
| 12.08.2026 | 25,20 | 26,60 | 25,10 | 25,90 | -0,38% | - |
| 11.08.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 0,78% | 189,00 |
| 10.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 6,00 |
| 07.08.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -3,01% | 5.057,00 |
| 06.08.2026 | 25,40 | 26,60 | 25,40 | 26,60 | 5,56% | 1.188,00 |
| 05.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 355,00 |
| 04.08.2026 | 25,00 | 25,80 | 25,00 | 25,00 | 4,17% | 275,00 |
| 03.08.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -1,64% | 71,00 |
| 31.07.2026 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | 161,00 |
| 30.07.2026 | 24,40 | 24,70 | 24,10 | 24,40 | -0,81% | - |
| 29.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 68,00 |
| 28.07.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 142,00 |
| 27.07.2026 | 24,40 | 24,80 | 24,20 | 24,20 | -1,63% | 244,00 |
| 24.07.2026 | 24,60 | 24,80 | 23,80 | 24,60 | -2,38% | 960,00 |
| 23.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,02% | 1,00 |
| 22.07.2026 | 24,80 | 25,00 | 24,20 | 24,70 | -1,20% | - |
| 21.07.2026 | 25,00 | 25,00 | 24,60 | 25,00 | 4,17% | 335,00 |
| 20.07.2026 | 25,40 | 25,60 | 24,00 | 24,00 | -4,76% | 388,00 |
| 17.07.2026 | 25,00 | 26,00 | 25,00 | 25,20 | 0,80% | 729,00 |
| 16.07.2026 | 27,20 | 27,40 | 25,00 | 25,00 | 5,93% | 953,00 |
| 15.07.2026 | 24,00 | 24,00 | 23,60 | 23,60 | 2,61% | 176,00 |
| 14.07.2026 | 22,20 | 23,00 | 22,00 | 23,00 | -3,36% | - |
| 10.07.2026 | 23,80 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 09.07.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 541,00 |
| 08.07.2026 | 23,40 | 23,80 | 22,90 | 23,60 | 1,72% | - |
| 07.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 50,00 |
| 06.07.2026 | 23,90 | 24,40 | 23,10 | 23,40 | 0,00% | - |
| 02.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 164,00 |
| 01.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -7,09% | 7,00 |
| 30.06.2026 | 25,40 | 25,40 | 24,80 | 25,40 | 0,00% | 205,00 |
| 29.06.2026 | 25,00 | 25,40 | 24,20 | 25,40 | 6,72% | 82,00 |
| 26.06.2026 | 22,60 | 24,00 | 22,40 | 23,80 | 9,17% | 1.573,00 |
| 25.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 20,00 |
| 24.06.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 4,22% | 226,00 |
| 23.06.2026 | 19,20 | 20,15 | 18,80 | 20,15 | 1,26% | - |
| 22.06.2026 | 19,50 | 19,90 | 19,50 | 19,90 | -1,49% | 1.258,00 |
| 18.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 10,99% | 100,00 |
| 17.06.2026 | 17,40 | 18,20 | 17,40 | 18,20 | 5,81% | 575,00 |
| 16.06.2026 | 17,00 | 17,20 | 17,00 | 17,20 | -1,71% | 82,00 |
| 15.06.2026 | 18,30 | 18,30 | 17,50 | 17,50 | -2,23% | 98,00 |
| 11.06.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 2,29% | 300,00 |
| 10.06.2026 | 17,55 | 17,60 | 17,50 | 17,50 | -0,57% | - |
| 09.06.2026 | 17,20 | 17,60 | 17,20 | 17,60 | -6,38% | 200,00 |
| 08.06.2026 | 18,30 | 18,80 | 18,30 | 18,80 | -2,59% | 154,00 |
| 05.06.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -6,31% | 755,00 |
| 03.06.2026 | 21,60 | 21,80 | 20,60 | 20,60 | -4,63% | 875,00 |
| 02.06.2026 | 21,60 | 21,80 | 21,20 | 21,60 | 0,00% | 710,00 |
| 01.06.2026 | 20,80 | 21,60 | 20,40 | 21,60 | 5,37% | 384,00 |
| 29.05.2026 | 19,25 | 20,80 | 19,20 | 20,50 | 7,89% | - |
| 28.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | 25,00 |
| 27.05.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 4,71% | 130,00 |
| 26.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 26,00 |