23,400€
-0,85%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,50 | 23,70 | 23,30 | 23,50 | -0,42% | 69,00 |
| 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 |
| 25.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 56,00 |
| 22.05.2026 | 18,50 | 19,70 | 18,50 | 19,70 | 3,14% | 315,00 |
| 21.05.2026 | 19,60 | 19,60 | 19,10 | 19,10 | -3,05% | 96,00 |
| 20.05.2026 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | 1.995,00 |
| 19.05.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 1,06% | 7,00 |
| 18.05.2026 | 18,70 | 20,40 | 18,40 | 18,90 | -0,53% | 3.092,00 |
| 15.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 29,00 |
| 14.05.2026 | 18,70 | 19,25 | 17,65 | 18,75 | 0,81% | - |
| 13.05.2026 | 18,60 | 19,20 | 18,60 | 18,60 | 3,33% | 2.277,00 |
| 12.05.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 1.843,00 |
| 11.05.2026 | 18,40 | 18,50 | 18,20 | 18,20 | 1,11% | 278,00 |
| 08.05.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -4,26% | 79,00 |
| 07.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 55,00 |
| 06.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 264,00 |
| 05.05.2026 | 18,50 | 18,50 | 18,40 | 18,40 | 2,79% | 62,00 |
| 04.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 5,92% | 442,00 |
| 30.04.2026 | 16,30 | 17,00 | 16,30 | 16,90 | -1,74% | - |
| 29.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 30,00 |
| 28.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -6,74% | 160,00 |
| 27.04.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 9,20% | 653,00 |
| 24.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 312,00 |
| 23.04.2026 | 16,30 | 16,50 | 16,10 | 16,10 | -8,00% | 2.013,00 |