1,430€
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,50 | 1,52 | 1,45 | 1,48 | 3,15% | - |
| 05.02.2026 | 1,54 | 1,54 | 1,43 | 1,43 | -6,84% | - |
| 04.02.2026 | 1,56 | 1,58 | 1,53 | 1,54 | 1,66% | - |
| 03.02.2026 | 1,59 | 1,60 | 1,51 | 1,51 | -4,43% | - |
| 02.02.2026 | 1,53 | 1,58 | 1,52 | 1,58 | 1,61% | - |
| 30.01.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 1,30% | - |
| 29.01.2026 | 1,57 | 1,59 | 1,53 | 1,54 | -2,85% | - |
| 28.01.2026 | 1,60 | 1,60 | 1,55 | 1,58 | 0,00% | - |
| 27.01.2026 | 1,60 | 1,61 | 1,56 | 1,58 | -0,94% | - |
| 26.01.2026 | 1,57 | 1,61 | 1,55 | 1,60 | 3,24% | - |
| 23.01.2026 | 1,56 | 1,57 | 1,53 | 1,55 | 1,64% | - |
| 22.01.2026 | 1,54 | 1,57 | 1,51 | 1,52 | -0,98% | - |
| 21.01.2026 | 1,51 | 1,55 | 1,49 | 1,54 | 2,68% | - |
| 20.01.2026 | 1,55 | 1,57 | 1,48 | 1,50 | -1,64% | - |
| 19.01.2026 | 1,56 | 1,59 | 1,52 | 1,52 | -4,10% | - |
| 16.01.2026 | 1,58 | 1,61 | 1,57 | 1,59 | 0,63% | - |
| 15.01.2026 | 1,57 | 1,61 | 1,54 | 1,58 | 0,64% | - |
| 14.01.2026 | 1,55 | 1,58 | 1,51 | 1,57 | 1,29% | - |
| 13.01.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 12.01.2026 | 1,50 | 1,54 | 1,50 | 1,53 | 2,00% | - |
| 09.01.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 1,35% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,48 | 1,48 | 2,07% | - |
| 07.01.2026 | 1,47 | 1,51 | 1,45 | 1,45 | 1,40% | - |
| 06.01.2026 | 1,45 | 1,49 | 1,43 | 1,43 | 0,70% | - |
| 05.01.2026 | 1,46 | 1,47 | 1,42 | 1,42 | -1,73% | - |
| 02.01.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -2,03% | - |
| 30.12.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,01% | - |
| 29.12.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 2,05% | - |
| 23.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 3,55% | - |
| 22.12.2025 | 1,45 | 1,47 | 1,41 | 1,41 | 1,44% | - |
| 17.12.2025 | 1,39 | 1,42 | 1,38 | 1,39 | -1,42% | - |
| 16.12.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -1,40% | - |
| 15.12.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 0,70% | 176,00 |
| 12.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 11.12.2025 | 1,42 | 1,42 | 1,38 | 1,42 | -1,73% | - |
| 09.12.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -0,34% | - |
| 08.12.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 2,84% | - |
| 05.12.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 1,44% | - |
| 04.12.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 3,73% | - |
| 03.12.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -4,29% | - |
| 02.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,06% | - |
| 01.12.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -3,08% | - |
| 28.11.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 27.11.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 3,96% | - |
| 26.11.2025 | 1,43 | 1,44 | 1,39 | 1,39 | 1,46% | - |
| 25.11.2025 | 1,42 | 1,43 | 1,37 | 1,37 | 0,74% | - |
| 24.11.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -2,51% | - |
| 21.11.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 1,82% | - |
| 20.11.2025 | 1,42 | 1,45 | 1,37 | 1,37 | 1,48% | - |
| 19.11.2025 | 1,37 | 1,43 | 1,35 | 1,35 | 0,00% | - |
| 18.11.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -3,57% | - |
| 17.11.2025 | 1,41 | 1,42 | 1,39 | 1,40 | 2,94% | - |
| 14.11.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -2,16% | - |
| 12.11.2025 | 1,44 | 1,46 | 1,39 | 1,39 | 0,72% | - |
| 11.11.2025 | 1,42 | 1,45 | 1,38 | 1,38 | 0,73% | - |
| 10.11.2025 | 1,40 | 1,45 | 1,32 | 1,37 | -4,86% | 20.800,00 |
| 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 |