1,740€
0,58%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 1,78 | 1,80 | 1,72 | 1,74 | -1,14% | - |
| 06.02.2025 | 1,74 | 1,81 | 1,74 | 1,76 | -2,76% | - |
| 05.02.2025 | 1,80 | 1,82 | 1,74 | 1,81 | 1,69% | - |
| 04.02.2025 | 1,84 | 1,85 | 1,78 | 1,78 | -2,20% | - |
| 03.02.2025 | 1,81 | 1,85 | 1,74 | 1,82 | 1,11% | - |
| 31.01.2025 | 1,72 | 1,82 | 1,71 | 1,80 | 0,56% | - |
| 30.01.2025 | 1,70 | 1,81 | 1,70 | 1,79 | 2,87% | - |
| 29.01.2025 | 1,76 | 1,82 | 1,73 | 1,74 | -0,29% | - |
| 28.01.2025 | 1,74 | 1,78 | 1,70 | 1,75 | 0,29% | - |
| 27.01.2025 | 1,62 | 1,77 | 1,62 | 1,74 | 3,57% | - |
| 24.01.2025 | 1,58 | 1,69 | 1,58 | 1,68 | 3,07% | - |
| 23.01.2025 | 1,66 | 1,69 | 1,59 | 1,63 | -1,21% | - |
| 22.01.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 0,00% | - |
| 21.01.2025 | 1,61 | 1,68 | 1,61 | 1,65 | -1,20% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,66 | 1,67 | -1,18% | 400,00 |
| 17.01.2025 | 1,67 | 1,75 | 1,67 | 1,69 | -2,87% | - |
| 16.01.2025 | 1,74 | 1,76 | 1,71 | 1,74 | 0,00% | - |
| 15.01.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 3,57% | - |
| 14.01.2025 | 1,68 | 1,73 | 1,65 | 1,68 | 1,20% | - |
| 13.01.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,19% | - |
| 10.01.2025 | 1,67 | 1,77 | 1,66 | 1,68 | -2,89% | - |
| 09.01.2025 | 1,69 | 1,85 | 1,65 | 1,73 | 2,37% | - |
| 08.01.2025 | 1,73 | 1,80 | 1,67 | 1,69 | -5,06% | - |
| 07.01.2025 | 1,77 | 1,88 | 1,77 | 1,78 | -1,66% | - |
| 06.01.2025 | 1,78 | 1,87 | 1,78 | 1,81 | -1,09% | - |
| 03.01.2025 | 1,87 | 1,88 | 1,82 | 1,83 | -1,08% | 512,00 |
| 02.01.2025 | 1,79 | 1,89 | 1,79 | 1,85 | 0,82% | - |
| 30.12.2024 | 1,80 | 1,88 | 1,80 | 1,84 | -0,81% | - |
| 27.12.2024 | 1,89 | 1,92 | 1,84 | 1,85 | -3,14% | - |
| 23.12.2024 | 1,84 | 1,93 | 1,84 | 1,91 | 1,60% | - |
| 20.12.2024 | 1,95 | 1,95 | 1,87 | 1,88 | -3,09% | - |
| 19.12.2024 | 2,03 | 2,06 | 1,93 | 1,94 | -2,02% | - |
| 18.12.2024 | 1,97 | 2,09 | 1,96 | 1,98 | 0,51% | - |
| 17.12.2024 | 2,09 | 2,10 | 1,95 | 1,97 | -4,37% | - |
| 16.12.2024 | 1,97 | 2,16 | 1,97 | 2,06 | 5,37% | - |
| 13.12.2024 | 2,05 | 2,06 | 1,93 | 1,96 | -4,17% | - |
| 12.12.2024 | 2,07 | 2,09 | 2,03 | 2,04 | -0,24% | - |
| 11.12.2024 | 2,00 | 2,07 | 2,00 | 2,05 | -0,73% | - |
| 10.12.2024 | 2,04 | 2,11 | 2,02 | 2,06 | -1,90% | - |
| 09.12.2024 | 1,96 | 2,12 | 1,96 | 2,10 | 4,48% | - |
| 06.12.2024 | 1,93 | 2,03 | 1,93 | 2,01 | 1,52% | - |
| 05.12.2024 | 2,07 | 2,07 | 1,95 | 1,98 | -2,94% | - |
| 04.12.2024 | 1,96 | 2,06 | 1,96 | 2,04 | 0,74% | - |
| 03.12.2024 | 2,04 | 2,06 | 2,01 | 2,03 | 0,25% | - |
| 02.12.2024 | 1,96 | 2,05 | 1,96 | 2,02 | 0,00% | - |
| 29.11.2024 | 2,05 | 2,05 | 1,99 | 2,02 | -0,98% | - |
| 28.11.2024 | 1,99 | 2,07 | 1,99 | 2,04 | -0,97% | - |
| 27.11.2024 | 2,01 | 2,07 | 2,00 | 2,06 | 3,00% | - |
| 26.11.2024 | 2,00 | 2,08 | 1,97 | 2,00 | -3,85% | - |
| 25.11.2024 | 2,00 | 2,10 | 2,00 | 2,08 | 0,97% | - |
| 22.11.2024 | 1,97 | 2,08 | 1,96 | 2,06 | 4,04% | - |
| 21.11.2024 | 1,97 | 1,99 | 1,95 | 1,98 | 1,02% | - |
| 20.11.2024 | 1,97 | 2,01 | 1,91 | 1,96 | 0,00% | - |
| 19.11.2024 | 1,92 | 2,02 | 1,92 | 1,96 | -1,51% | - |
| 18.11.2024 | 2,08 | 2,08 | 1,94 | 1,99 | -4,33% | - |
| 15.11.2024 | 2,02 | 2,13 | 2,02 | 2,08 | -0,95% | - |
| 14.11.2024 | 2,05 | 2,10 | 2,03 | 2,10 | 1,94% | - |
| 13.11.2024 | 2,10 | 2,11 | 2,03 | 2,06 | -1,90% | - |
| 12.11.2024 | 2,00 | 2,12 | 2,00 | 2,10 | 1,94% | - |
| 11.11.2024 | 1,82 | 2,08 | 1,82 | 2,06 | 8,99% | - |
| 08.11.2024 | 1,88 | 1,90 | 1,85 | 1,89 | 1,07% | - |
| 07.11.2024 | 1,83 | 1,94 | 1,83 | 1,87 | -0,53% | - |
| 06.11.2024 | 1,84 | 1,94 | 1,84 | 1,88 | -0,53% | - |
| 05.11.2024 | 1,86 | 1,95 | 1,86 | 1,89 | -2,07% | - |
| 04.11.2024 | 1,89 | 1,96 | 1,85 | 1,93 | 2,66% | - |
| 01.11.2024 | 1,80 | 1,90 | 1,80 | 1,88 | 1,62% | - |
| 31.10.2024 | 1,84 | 1,92 | 1,84 | 1,85 | -2,12% | - |
| 30.10.2024 | 1,89 | 1,97 | 1,87 | 1,89 | 1,07% | - |
| 29.10.2024 | 1,86 | 1,91 | 1,84 | 1,87 | 0,54% | - |
| 28.10.2024 | 1,77 | 1,86 | 1,77 | 1,86 | 1,64% | - |
| 25.10.2024 | 1,81 | 1,91 | 1,81 | 1,83 | -2,40% | - |
| 24.10.2024 | 1,83 | 1,91 | 1,83 | 1,88 | -1,06% | - |
| 23.10.2024 | 1,82 | 1,96 | 1,82 | 1,90 | 0,53% | 40.000,00 |
| 22.10.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 1,07% | - |
| 21.10.2024 | 1,83 | 1,91 | 1,83 | 1,87 | 2,19% | - |
| 18.10.2024 | 1,86 | 1,87 | 1,82 | 1,83 | -1,35% | - |
| 17.10.2024 | 1,81 | 1,89 | 1,81 | 1,85 | -0,54% | - |
| 16.10.2024 | 1,86 | 1,86 | 1,83 | 1,86 | 0,54% | 48.000,00 |
| 15.10.2024 | 1,78 | 1,87 | 1,78 | 1,85 | 0,27% | - |
| 14.10.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 2,22% | - |
| 11.10.2024 | 1,81 | 1,82 | 1,79 | 1,81 | -0,55% | - |
| 10.10.2024 | 1,83 | 1,84 | 1,77 | 1,82 | -0,55% | - |
| 09.10.2024 | 1,81 | 1,83 | 1,81 | 1,83 | 0,55% | - |
| 08.10.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 0,55% | - |
| 07.10.2024 | 1,82 | 1,82 | 1,77 | 1,81 | -0,55% | - |