1,430€
0,70%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,48 | 1,49 | 1,45 | 1,46 | 0,00% | - |
| 01.07.2025 | 1,48 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 30.06.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -1,68% | - |
| 27.06.2025 | 1,47 | 1,54 | 1,47 | 1,49 | -1,66% | - |
| 26.06.2025 | 1,42 | 1,55 | 1,42 | 1,51 | 2,37% | - |
| 25.06.2025 | 1,45 | 1,51 | 1,45 | 1,48 | -1,34% | - |
| 24.06.2025 | 1,45 | 1,54 | 1,45 | 1,50 | -0,33% | - |
| 23.06.2025 | 1,46 | 1,53 | 1,46 | 1,50 | -1,32% | - |
| 20.06.2025 | 1,45 | 1,55 | 1,45 | 1,52 | 1,00% | - |
| 19.06.2025 | 1,53 | 1,54 | 1,48 | 1,51 | -0,33% | - |
| 18.06.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -1,95% | - |
| 17.06.2025 | 1,60 | 1,66 | 1,54 | 1,54 | -7,23% | - |
| 16.06.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 0,30% | - |
| 13.06.2025 | 1,69 | 1,70 | 1,64 | 1,66 | -1,78% | - |
| 12.06.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -1,17% | - |
| 11.06.2025 | 1,66 | 1,74 | 1,65 | 1,71 | 2,71% | - |
| 10.06.2025 | 1,68 | 1,72 | 1,66 | 1,66 | -0,90% | - |
| 09.06.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 1,21% | - |
| 06.06.2025 | 1,61 | 1,69 | 1,61 | 1,66 | -0,90% | - |
| 05.06.2025 | 1,68 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 04.06.2025 | 1,68 | 1,69 | 1,65 | 1,68 | 0,30% | - |
| 03.06.2025 | 1,65 | 1,74 | 1,64 | 1,67 | 0,30% | - |
| 02.06.2025 | 1,64 | 1,69 | 1,62 | 1,67 | 2,15% | - |
| 30.05.2025 | 1,65 | 1,68 | 1,63 | 1,63 | 0,00% | - |
| 29.05.2025 | 1,66 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 28.05.2025 | 1,58 | 1,64 | 1,58 | 1,63 | -0,61% | - |
| 27.05.2025 | 1,62 | 1,68 | 1,61 | 1,64 | -2,38% | - |
| 26.05.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 4,02% | 2.000,00 |
| 23.05.2025 | 1,55 | 1,67 | 1,55 | 1,62 | 0,94% | - |
| 22.05.2025 | 1,62 | 1,63 | 1,57 | 1,60 | -0,62% | - |
| 21.05.2025 | 1,56 | 1,63 | 1,55 | 1,61 | 4,55% | - |
| 20.05.2025 | 1,48 | 1,58 | 1,48 | 1,54 | 0,98% | - |
| 19.05.2025 | 1,51 | 1,58 | 1,51 | 1,53 | -2,87% | - |
| 16.05.2025 | 1,54 | 1,61 | 1,54 | 1,57 | 2,28% | 1.500,00 |
| 15.05.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,66% | - |
| 14.05.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 2,35% | 1.923,00 |
| 13.05.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 0,68% | 3.000,00 |
| 12.05.2025 | 1,49 | 1,51 | 1,45 | 1,48 | 0,00% | - |
| 09.05.2025 | 1,41 | 1,51 | 1,41 | 1,48 | 1,37% | - |
| 08.05.2025 | 1,45 | 1,52 | 1,45 | 1,46 | -2,01% | - |
| 07.05.2025 | 1,48 | 1,56 | 1,47 | 1,49 | -2,93% | - |
| 06.05.2025 | 1,55 | 1,56 | 1,50 | 1,54 | 0,33% | - |
| 05.05.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 02.05.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 5,48% | - |
| 30.04.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -2,67% | - |
| 29.04.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 1,35% | - |
| 28.04.2025 | 1,43 | 1,51 | 1,43 | 1,48 | -0,67% | - |
| 25.04.2025 | 1,52 | 1,53 | 1,47 | 1,49 | -0,67% | - |
| 24.04.2025 | 1,42 | 1,51 | 1,42 | 1,50 | 2,74% | - |
| 23.04.2025 | 1,50 | 1,58 | 1,44 | 1,46 | -5,81% | - |
| 22.04.2025 | 1,40 | 1,58 | 1,40 | 1,55 | 6,90% | - |
| 17.04.2025 | 1,38 | 1,48 | 1,38 | 1,45 | 2,47% | - |
| 16.04.2025 | 1,47 | 1,51 | 1,40 | 1,42 | -4,39% | - |
| 15.04.2025 | 1,48 | 1,50 | 1,44 | 1,48 | -0,34% | - |
| 14.04.2025 | 1,37 | 1,49 | 1,37 | 1,49 | 9,19% | - |
| 11.04.2025 | 1,19 | 1,38 | 1,19 | 1,36 | 15,25% | - |
| 10.04.2025 | 1,21 | 1,38 | 1,18 | 1,18 | -2,07% | - |
| 09.04.2025 | 1,35 | 1,36 | 1,17 | 1,21 | -8,71% | 3.500,00 |
| 08.04.2025 | 1,51 | 1,52 | 1,31 | 1,32 | -19,02% | - |
| 07.04.2025 | 1,51 | 1,63 | 1,40 | 1,63 | 8,67% | - |
| 04.04.2025 | 1,66 | 1,68 | 1,50 | 1,50 | -9,64% | - |
| 03.04.2025 | 1,66 | 1,73 | 1,62 | 1,66 | -2,06% | - |
| 02.04.2025 | 1,72 | 1,78 | 1,67 | 1,70 | -3,69% | - |
| 01.04.2025 | 1,76 | 1,80 | 1,68 | 1,76 | 0,00% | - |
| 31.03.2025 | 1,78 | 1,78 | 1,66 | 1,76 | 0,00% | - |
| 28.03.2025 | 1,63 | 1,79 | 1,60 | 1,76 | 7,98% | - |
| 27.03.2025 | 1,54 | 1,66 | 1,48 | 1,63 | 5,84% | - |
| 26.03.2025 | 1,56 | 1,57 | 1,51 | 1,54 | -0,65% | - |
| 25.03.2025 | 1,53 | 1,59 | 1,53 | 1,55 | -1,59% | - |
| 24.03.2025 | 1,55 | 1,60 | 1,53 | 1,58 | 1,94% | - |
| 21.03.2025 | 1,59 | 1,61 | 1,53 | 1,55 | -2,22% | - |
| 20.03.2025 | 1,59 | 1,63 | 1,55 | 1,58 | -0,32% | - |
| 19.03.2025 | 1,62 | 1,62 | 1,56 | 1,59 | -0,94% | - |
| 18.03.2025 | 1,57 | 1,66 | 1,54 | 1,60 | 2,89% | 5.175,00 |
| 17.03.2025 | 1,58 | 1,59 | 1,52 | 1,56 | -1,58% | - |
| 14.03.2025 | 1,47 | 1,59 | 1,47 | 1,58 | 3,61% | - |
| 13.03.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 1,33% | - |
| 12.03.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 0,00% | - |
| 11.03.2025 | 1,58 | 1,58 | 1,48 | 1,51 | -3,53% | - |
| 10.03.2025 | 1,58 | 1,64 | 1,54 | 1,56 | -5,17% | - |
| 07.03.2025 | 1,63 | 1,65 | 1,58 | 1,65 | 2,17% | - |
| 06.03.2025 | 1,70 | 1,72 | 1,59 | 1,61 | -5,57% | - |
| 05.03.2025 | 1,63 | 1,74 | 1,63 | 1,71 | 0,59% | - |
| 04.03.2025 | 1,68 | 1,77 | 1,65 | 1,70 | -1,17% | - |
| 03.03.2025 | 1,77 | 1,79 | 1,71 | 1,72 | -3,65% | - |
| 28.02.2025 | 1,78 | 1,79 | 1,74 | 1,78 | 1,14% | - |
| 27.02.2025 | 1,74 | 1,80 | 1,72 | 1,76 | 2,62% | - |
| 26.02.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,29% | - |
| 25.02.2025 | 1,71 | 1,75 | 1,69 | 1,71 | 0,59% | 222,00 |
| 24.02.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -1,16% | - |
| 21.02.2025 | 1,71 | 1,80 | 1,71 | 1,72 | -2,27% | - |
| 20.02.2025 | 1,71 | 1,80 | 1,71 | 1,76 | 2,33% | - |
| 19.02.2025 | 1,78 | 1,81 | 1,72 | 1,72 | -1,43% | - |
| 18.02.2025 | 1,71 | 1,81 | 1,71 | 1,75 | -1,41% | - |
| 17.02.2025 | 1,70 | 1,79 | 1,70 | 1,77 | 1,14% | - |
| 14.02.2025 | 1,72 | 1,81 | 1,72 | 1,75 | -0,85% | - |
| 13.02.2025 | 1,76 | 1,80 | 1,72 | 1,77 | 0,86% | - |
| 12.02.2025 | 1,74 | 1,79 | 1,72 | 1,75 | 0,57% | - |
| 11.02.2025 | 1,70 | 1,77 | 1,69 | 1,74 | -1,14% | - |
| 10.02.2025 | 1,75 | 1,79 | 1,73 | 1,76 | 1,15% | - |