1,420€
2,16%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 3,60% | - |
| 06.11.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -5,12% | - |
| 05.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 04.11.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 2,08% | - |
| 03.11.2025 | 1,46 | 1,54 | 1,44 | 1,44 | -4,95% | - |
| 31.10.2025 | 1,52 | 1,55 | 1,51 | 1,52 | -0,98% | - |
| 30.10.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 29.10.2025 | 1,53 | 1,56 | 1,53 | 1,53 | 3,38% | - |
| 28.10.2025 | 1,55 | 1,58 | 1,48 | 1,48 | -0,67% | - |
| 27.10.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -2,93% | - |
| 24.10.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,60% | - |
| 23.10.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 1,30% | - |
| 22.10.2025 | 1,55 | 1,57 | 1,54 | 1,54 | 0,65% | - |
| 21.10.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -1,29% | - |
| 20.10.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 1,97% | - |
| 16.10.2025 | 1,53 | 1,55 | 1,18 | 1,52 | 3,40% | - |
| 14.10.2025 | 1,54 | 1,56 | 1,47 | 1,47 | -1,34% | - |
| 13.10.2025 | 1,47 | 1,57 | 1,47 | 1,49 | -3,25% | - |
| 10.10.2025 | 1,59 | 1,59 | 1,52 | 1,54 | 0,00% | - |
| 09.10.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -1,60% | - |
| 08.10.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -1,57% | 400,00 |
| 07.10.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 06.10.2025 | 1,62 | 1,66 | 1,61 | 1,61 | -0,92% | - |
| 03.10.2025 | 1,63 | 1,66 | 1,62 | 1,63 | 3,50% | - |
| 02.10.2025 | 1,60 | 1,65 | 1,57 | 1,57 | -2,48% | - |
| 01.10.2025 | 1,51 | 1,64 | 1,51 | 1,61 | 6,27% | - |
| 30.09.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 3,77% | 10.400,00 |
| 29.09.2025 | 1,48 | 1,48 | 1,45 | 1,46 | 5,04% | - |
| 26.09.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -5,76% | - |
| 25.09.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 1,03% | - |
| 24.09.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 2,82% | - |
| 23.09.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,07% | - |
| 22.09.2025 | 1,40 | 1,46 | 1,37 | 1,45 | 4,32% | - |
| 19.09.2025 | 1,22 | 1,40 | 1,22 | 1,39 | 13,47% | - |
| 18.09.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -2,00% | - |
| 17.09.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -0,79% | - |
| 16.09.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -3,08% | - |
| 15.09.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -2,62% | - |
| 12.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 11.09.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -2,56% | - |
| 10.09.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 2,63% | - |
| 09.09.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -2,92% | - |
| 08.09.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 3,79% | - |
| 05.09.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -1,86% | 45.000,00 |
| 04.09.2025 | 1,35 | 1,39 | 1,33 | 1,35 | 0,37% | - |
| 03.09.2025 | 1,37 | 1,38 | 1,33 | 1,34 | 0,00% | - |
| 02.09.2025 | 1,41 | 1,41 | 1,33 | 1,34 | -4,96% | 40.000,00 |
| 01.09.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,08% | - |
| 29.08.2025 | 1,49 | 1,50 | 1,43 | 1,44 | -1,71% | - |
| 28.08.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -5,79% | - |
| 27.08.2025 | 1,55 | 1,60 | 1,55 | 1,56 | 0,97% | - |
| 26.08.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -4,64% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 22.08.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 2,88% | - |
| 21.08.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 1,62% | 2.319,00 |
| 20.08.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,22% | - |
| 19.08.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,96% | - |
| 18.08.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 15.08.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,97% | - |
| 14.08.2025 | 1,55 | 1,56 | 1,49 | 1,53 | -1,93% | - |
| 13.08.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 4,36% | - |
| 12.08.2025 | 1,52 | 1,54 | 1,48 | 1,49 | 0,00% | - |
| 11.08.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -3,87% | - |
| 08.08.2025 | 1,55 | 1,55 | 1,51 | 1,55 | 0,32% | - |
| 07.08.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 06.08.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,59% | - |
| 05.08.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -1,26% | - |
| 04.08.2025 | 1,60 | 1,62 | 1,58 | 1,59 | 0,32% | - |
| 01.08.2025 | 1,66 | 1,67 | 1,58 | 1,59 | -4,52% | - |
| 31.07.2025 | 1,70 | 1,71 | 1,65 | 1,66 | -1,48% | - |
| 30.07.2025 | 1,68 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 29.07.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -1,18% | - |
| 28.07.2025 | 1,58 | 1,72 | 1,58 | 1,70 | 3,99% | - |
| 25.07.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 24.07.2025 | 1,62 | 1,67 | 1,61 | 1,65 | 2,48% | - |
| 23.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 2,22% | 6.000,00 |
| 22.07.2025 | 1,61 | 1,62 | 1,57 | 1,58 | -1,87% | - |
| 21.07.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,94% | - |
| 18.07.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,93% | - |
| 17.07.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 2,23% | - |
| 16.07.2025 | 1,54 | 1,64 | 1,53 | 1,57 | 1,62% | - |
| 15.07.2025 | 1,54 | 1,58 | 1,54 | 1,55 | 0,98% | - |
| 14.07.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 1,32% | - |
| 11.07.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -1,31% | - |
| 10.07.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 1,66% | - |
| 09.07.2025 | 1,52 | 1,55 | 1,50 | 1,51 | 2,38% | - |
| 08.07.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,34% | - |
| 07.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -0,33% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,48 | 1,50 | -0,33% | - |
| 03.07.2025 | 1,48 | 1,54 | 1,47 | 1,50 | 2,74% | - |
| 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% | - |