1,770€
4,73%
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 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 27.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 25.02.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 2,37% | 950,00 |
| 24.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 21.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 20.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 18.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 17.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 14.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | 360,00 |
| 12.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 11.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 06.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -6,42% | - |
| 04.02.2025 | 1,79 | 1,87 | 1,79 | 1,87 | 8,72% | 1.500,00 |
| 03.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 31.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 30.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 29.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 27.01.2025 | 1,61 | 1,77 | 1,61 | 1,77 | 10,63% | 857,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 22.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 21.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 17.01.2025 | 1,75 | 1,75 | 1,67 | 1,70 | -2,30% | - |
| 16.01.2025 | 1,76 | 1,76 | 1,71 | 1,74 | 0,29% | - |
| 15.01.2025 | 1,69 | 1,76 | 1,69 | 1,74 | 4,20% | - |
| 14.01.2025 | 1,65 | 1,73 | 1,65 | 1,67 | 0,30% | - |
| 13.01.2025 | 1,67 | 1,71 | 1,65 | 1,66 | -1,19% | - |
| 10.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 06.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 03.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 02.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 30.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 27.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 23.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 20.12.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -2,83% | - |
| 19.12.2024 | 2,03 | 2,06 | 1,93 | 1,95 | -3,23% | - |
| 18.12.2024 | 1,99 | 2,09 | 1,96 | 2,01 | 2,81% | - |
| 17.12.2024 | 2,09 | 2,10 | 1,96 | 1,96 | -6,46% | - |
| 16.12.2024 | 1,97 | 2,16 | 1,97 | 2,09 | 6,09% | - |
| 13.12.2024 | 2,03 | 2,05 | 1,93 | 1,97 | -3,90% | - |
| 12.12.2024 | 2,04 | 2,09 | 2,03 | 2,05 | 0,00% | - |
| 11.12.2024 | 2,05 | 2,07 | 2,03 | 2,05 | -0,49% | - |
| 10.12.2024 | 2,11 | 2,11 | 2,02 | 2,06 | -1,90% | - |
| 09.12.2024 | 2,03 | 2,11 | 2,03 | 2,10 | 4,74% | - |
| 06.12.2024 | 2,01 | 2,03 | 1,97 | 2,01 | 0,75% | - |
| 05.12.2024 | 2,01 | 2,05 | 1,95 | 1,99 | -2,69% | - |
| 04.12.2024 | 2,06 | 2,06 | 1,99 | 2,05 | 0,99% | - |
| 03.12.2024 | 2,05 | 2,06 | 2,01 | 2,03 | 0,00% | - |
| 02.12.2024 | 2,05 | 2,05 | 1,97 | 2,03 | 0,50% | - |
| 29.11.2024 | 2,01 | 2,04 | 1,99 | 2,02 | -0,74% | - |
| 28.11.2024 | 2,06 | 2,06 | 2,01 | 2,03 | -1,22% | - |
| 27.11.2024 | 2,01 | 2,06 | 2,00 | 2,06 | 3,27% | - |
| 26.11.2024 | 2,04 | 2,06 | 1,97 | 1,99 | -3,86% | - |
| 25.11.2024 | 2,06 | 2,10 | 2,05 | 2,07 | 0,00% | - |
| 22.11.2024 | 1,97 | 2,07 | 1,96 | 2,07 | 5,08% | - |
| 21.11.2024 | 1,99 | 1,99 | 1,95 | 1,97 | 0,51% | - |
| 20.11.2024 | 2,01 | 2,01 | 1,91 | 1,96 | -0,25% | - |
| 19.11.2024 | 2,02 | 2,02 | 1,93 | 1,97 | -0,51% | - |
| 18.11.2024 | 2,08 | 2,08 | 1,94 | 1,98 | -4,59% | - |
| 15.11.2024 | 2,11 | 2,13 | 2,06 | 2,07 | -0,96% | - |
| 14.11.2024 | 2,07 | 2,10 | 2,03 | 2,09 | 2,20% | - |
| 13.11.2024 | 2,10 | 2,10 | 2,03 | 2,05 | -2,62% | - |
| 12.11.2024 | 2,05 | 2,12 | 2,01 | 2,10 | 1,45% | - |
| 11.11.2024 | 1,87 | 2,08 | 1,86 | 2,07 | 10,11% | - |
| 08.11.2024 | 1,89 | 1,90 | 1,85 | 1,88 | 2,73% | - |
| 07.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 06.11.2024 | 1,91 | 1,94 | 1,87 | 1,88 | -0,53% | - |
| 05.11.2024 | 1,90 | 1,94 | 1,87 | 1,89 | -2,07% | - |
| 04.11.2024 | 1,87 | 1,96 | 1,85 | 1,93 | 2,39% | - |
| 01.11.2024 | 1,84 | 1,90 | 1,84 | 1,89 | 2,45% | - |
| 31.10.2024 | 1,91 | 1,92 | 1,84 | 1,84 | -4,17% | - |
| 30.10.2024 | 1,87 | 1,97 | 1,87 | 1,92 | 1,86% | - |
| 29.10.2024 | 1,86 | 1,90 | 1,84 | 1,89 | 1,89% | - |
| 28.10.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 1,09% | - |
| 25.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 24.10.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 4,92% | 1.000,00 |
| 23.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 22.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 21.10.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 2,15% | 2.500,00 |
| 18.10.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 1,64% | 2.860,00 |
| 17.10.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,67% | 50,00 |
| 16.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 15.10.2024 | 1,84 | 1,87 | 1,84 | 1,85 | 5,71% | - |
| 14.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,05% | - |
| 11.10.2024 | 1,81 | 1,82 | 1,79 | 1,81 | 0,28% | - |
| 10.10.2024 | 1,83 | 1,84 | 1,77 | 1,80 | 2,86% | - |
| 09.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,05% | - |
| 08.10.2024 | 1,81 | 1,82 | 1,78 | 1,81 | 0,00% | - |
| 07.10.2024 | 1,82 | 1,82 | 1,77 | 1,81 | -0,28% | - |