1,610€
3,21%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 21.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 4,00% | - |
| 20.08.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,32% | 2.882,00 |
| 19.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 18.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 15.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 14.08.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 6,94% | 1.802,00 |
| 13.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 11.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 08.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 07.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 06.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 05.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 01.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 31.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 29.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 28.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 25.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 24.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 23.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 22.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 21.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 18.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 17.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 16.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 14.07.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 3,31% | 100,00 |
| 11.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 10.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 09.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 08.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 04.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 03.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 02.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 01.07.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 3,45% | 4.051,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 27.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 26.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 500,00 |
| 24.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 23.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 6,21% | 700,00 |
| 20.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 19.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | 2.100,00 |
| 18.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 17.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 11.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 03.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 30.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 29.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 27.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 23.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 20.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 1,31% | 500,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1.500,00 |
| 14.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 3,38% | 400,00 |
| 13.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 2,07% | 200,00 |
| 12.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 08.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 24.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 23.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 9,29% | 6.269,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 17.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 16.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 15.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 9,02% | - |
| 14.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 8,13% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | 85,00 |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -12,12% | - |
| 09.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -19,02% | - |
| 08.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 17,27% | - |
| 07.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -14,20% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 02.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |