1,375€
1,10%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 19.08.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,32% | - |
| 18.08.2026 | 1,38 | 1,39 | 1,32 | 1,36 | -1,45% | - |
| 17.08.2026 | 1,38 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 14.08.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -4,81% | - |
| 13.08.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 4,68% | - |
| 12.08.2026 | 1,41 | 1,44 | 1,38 | 1,39 | 1,46% | - |
| 11.08.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -0,72% | - |
| 10.08.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 07.08.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 1,48% | - |
| 06.08.2026 | 1,36 | 1,38 | 1,34 | 1,36 | -0,73% | - |
| 05.08.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,44% | - |
| 04.08.2026 | 1,36 | 1,39 | 1,35 | 1,39 | 1,47% | - |
| 03.08.2026 | 1,40 | 1,42 | 1,34 | 1,37 | -1,80% | - |
| 31.07.2026 | 1,39 | 1,43 | 1,38 | 1,39 | -0,36% | - |
| 30.07.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 29.07.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 4,04% | - |
| 28.07.2026 | 1,43 | 1,44 | 1,36 | 1,36 | -5,23% | - |
| 27.07.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -0,69% | - |
| 24.07.2026 | 1,43 | 1,46 | 1,37 | 1,45 | 0,35% | 89.674,00 |
| 23.07.2026 | 1,41 | 1,46 | 1,41 | 1,44 | -0,69% | 23.460,00 |
| 22.07.2026 | 1,47 | 1,49 | 1,42 | 1,45 | -2,36% | - |
| 21.07.2026 | 1,47 | 1,50 | 1,44 | 1,49 | 0,68% | - |
| 20.07.2026 | 1,46 | 1,48 | 1,44 | 1,48 | 0,00% | - |
| 17.07.2026 | 1,48 | 1,50 | 1,46 | 1,48 | 2,43% | - |
| 16.07.2026 | 1,48 | 1,50 | 1,44 | 1,44 | -3,36% | - |
| 15.07.2026 | 1,47 | 1,50 | 1,45 | 1,49 | 4,20% | - |
| 14.07.2026 | 1,45 | 1,49 | 1,43 | 1,43 | -2,72% | - |
| 13.07.2026 | 1,43 | 1,47 | 1,41 | 1,47 | 3,52% | - |
| 10.07.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 0,71% | - |
| 09.07.2026 | 1,39 | 1,44 | 1,39 | 1,41 | 4,44% | - |
| 08.07.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -2,53% | - |
| 07.07.2026 | 1,37 | 1,41 | 1,37 | 1,39 | -0,72% | - |
| 06.07.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -0,71% | - |
| 03.07.2026 | 1,47 | 1,47 | 1,34 | 1,41 | -3,10% | - |
| 02.07.2026 | 1,53 | 1,59 | 1,42 | 1,45 | -5,84% | - |
| 01.07.2026 | 1,59 | 1,61 | 1,51 | 1,54 | -4,05% | - |
| 30.06.2026 | 1,56 | 1,63 | 1,55 | 1,61 | 2,88% | - |
| 29.06.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 2,63% | - |
| 26.06.2026 | 1,50 | 1,54 | 1,47 | 1,52 | 0,33% | - |
| 25.06.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -2,88% | - |
| 24.06.2026 | 1,53 | 1,58 | 1,52 | 1,56 | 1,63% | - |
| 23.06.2026 | 1,50 | 1,55 | 1,49 | 1,54 | 0,66% | - |
| 22.06.2026 | 1,52 | 1,54 | 1,46 | 1,53 | 0,00% | - |
| 19.06.2026 | 1,49 | 1,54 | 1,49 | 1,53 | 4,45% | - |
| 18.06.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -2,99% | - |
| 17.06.2026 | 1,49 | 1,53 | 1,47 | 1,51 | 1,01% | - |
| 16.06.2026 | 1,51 | 1,55 | 1,49 | 1,49 | -2,30% | - |
| 15.06.2026 | 1,50 | 1,56 | 1,50 | 1,53 | 2,35% | - |
| 12.06.2026 | 1,47 | 1,58 | 1,47 | 1,49 | -1,32% | - |
| 11.06.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 4,50% | - |
| 10.06.2026 | 1,47 | 1,48 | 1,41 | 1,45 | -1,03% | - |
| 09.06.2026 | 1,47 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 08.06.2026 | 1,47 | 1,48 | 1,43 | 1,45 | 3,21% | - |
| 05.06.2026 | 1,46 | 1,51 | 1,40 | 1,40 | -4,76% | - |
| 04.06.2026 | 1,48 | 1,48 | 1,42 | 1,47 | 0,34% | - |
| 03.06.2026 | 1,56 | 1,56 | 1,45 | 1,47 | -4,56% | - |
| 02.06.2026 | 1,55 | 1,58 | 1,51 | 1,54 | -1,29% | - |
| 01.06.2026 | 1,62 | 1,62 | 1,54 | 1,56 | -3,12% | - |
| 29.05.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 0,94% | - |
| 28.05.2026 | 1,59 | 1,61 | 1,54 | 1,59 | -0,31% | - |
| 27.05.2026 | 1,63 | 1,66 | 1,59 | 1,60 | -1,85% | - |
| 26.05.2026 | 1,61 | 1,66 | 1,59 | 1,63 | 0,62% | - |
| 25.05.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 0,00% | - |
| 22.05.2026 | 1,53 | 1,65 | 1,52 | 1,62 | 5,56% | - |
| 21.05.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 0,33% | - |
| 20.05.2026 | 1,50 | 1,54 | 1,46 | 1,53 | 1,67% | 246.000,00 |
| 19.05.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -2,60% | - |
| 18.05.2026 | 1,52 | 1,57 | 1,52 | 1,54 | 0,65% | - |
| 15.05.2026 | 1,55 | 1,58 | 1,52 | 1,53 | 3,38% | - |
| 14.05.2026 | 1,54 | 1,59 | 1,48 | 1,48 | -3,27% | - |
| 13.05.2026 | 1,51 | 1,54 | 1,49 | 1,53 | 1,66% | - |
| 12.05.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -1,63% | - |
| 11.05.2026 | 1,48 | 1,54 | 1,47 | 1,53 | 6,25% | - |
| 08.05.2026 | 1,49 | 1,51 | 1,44 | 1,44 | -3,36% | - |
| 07.05.2026 | 1,49 | 1,52 | 1,49 | 1,49 | 2,76% | - |
| 06.05.2026 | 1,51 | 1,51 | 1,45 | 1,45 | -2,68% | - |
| 05.05.2026 | 1,63 | 1,64 | 1,48 | 1,49 | -8,31% | - |
| 04.05.2026 | 1,49 | 1,64 | 1,49 | 1,63 | 10,54% | - |
| 30.04.2026 | 1,47 | 1,51 | 1,42 | 1,47 | 3,52% | - |
| 29.04.2026 | 1,52 | 1,54 | 1,40 | 1,42 | -5,96% | - |
| 28.04.2026 | 1,46 | 1,54 | 1,44 | 1,51 | 3,42% | - |
| 27.04.2026 | 1,42 | 1,48 | 1,41 | 1,46 | 3,18% | - |
| 24.04.2026 | 1,45 | 1,47 | 1,41 | 1,42 | -3,08% | - |
| 23.04.2026 | 1,50 | 1,51 | 1,45 | 1,46 | -3,31% | - |
| 22.04.2026 | 1,53 | 1,59 | 1,48 | 1,51 | 0,33% | - |
| 21.04.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -2,27% | - |
| 20.04.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 4,05% | - |
| 17.04.2026 | 1,54 | 1,56 | 1,48 | 1,48 | -3,27% | - |
| 16.04.2026 | 1,55 | 1,58 | 1,52 | 1,53 | -0,33% | - |
| 15.04.2026 | 1,55 | 1,57 | 1,52 | 1,54 | 1,66% | - |
| 14.04.2026 | 1,53 | 1,56 | 1,51 | 1,51 | -1,31% | - |
| 13.04.2026 | 1,40 | 1,56 | 1,40 | 1,53 | 11,68% | 149.708,00 |
| 10.04.2026 | 1,38 | 1,43 | 1,37 | 1,37 | 3,01% | - |
| 09.04.2026 | 1,37 | 1,40 | 1,33 | 1,33 | -3,62% | - |
| 08.04.2026 | 1,38 | 1,40 | 1,35 | 1,38 | 4,55% | - |
| 07.04.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -1,49% | 40.500,00 |
| 02.04.2026 | 1,25 | 1,34 | 1,24 | 1,34 | 4,28% | - |
| 01.04.2026 | 1,28 | 1,31 | 1,25 | 1,29 | 1,58% | - |
| 31.03.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 4,55% | - |