1,570€
4,67%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,03% | - |
| 25.04.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -1,66% | - |
| 24.04.2025 | 1,48 | 1,51 | 1,44 | 1,51 | 2,73% | - |
| 23.04.2025 | 1,57 | 1,58 | 1,46 | 1,47 | -4,25% | - |
| 22.04.2025 | 1,45 | 1,58 | 1,45 | 1,53 | 10,87% | - |
| 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% | - |
| 01.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 31.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 8,23% | - |
| 28.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | - |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 26.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 21.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 17.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | 800,00 |
| 14.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 13.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 12.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 11.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 10.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 07.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 05.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 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% | - |