1,880€
-3,34%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,75 | 1,82 | 1,75 | 1,81 | 3,72% | - |
| 03.10.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,65% | - |
| 02.10.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,29% | - |
| 01.10.2024 | 1,80 | 1,80 | 1,70 | 1,71 | -4,75% | - |
| 30.09.2024 | 1,86 | 1,88 | 1,78 | 1,79 | -5,29% | - |
| 27.09.2024 | 1,84 | 1,92 | 1,78 | 1,89 | 3,00% | - |
| 26.09.2024 | 1,79 | 1,86 | 1,77 | 1,84 | 3,09% | - |
| 25.09.2024 | 1,71 | 1,84 | 1,70 | 1,78 | 4,40% | - |
| 24.09.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 23.09.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 2,05% | - |
| 20.09.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -2,01% | - |
| 19.09.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 1,75% | - |
| 18.09.2024 | 1,73 | 1,74 | 1,68 | 1,71 | 1,18% | - |
| 17.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 16.09.2024 | 1,79 | 1,79 | 1,71 | 1,75 | 3,55% | - |
| 13.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 12.09.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 1,45% | - |
| 11.09.2024 | 1,78 | 1,79 | 1,72 | 1,73 | 2,07% | - |
| 10.09.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 09.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 05.09.2024 | 1,87 | 1,89 | 1,83 | 1,84 | -1,34% | - |
| 04.09.2024 | 1,90 | 1,92 | 1,82 | 1,87 | -0,80% | - |
| 03.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 02.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 30.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 29.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,21% | - |
| 28.08.2024 | 1,98 | 2,07 | 1,98 | 2,03 | 5,47% | - |
| 27.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 26.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | - |
| 23.08.2024 | 1,94 | 2,01 | 1,94 | 1,97 | 3,68% | - |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 21.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | - |
| 20.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 19.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 16.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 15.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,99% | - |
| 14.08.2024 | 1,98 | 2,07 | 1,97 | 2,01 | 4,15% | - |
| 13.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 09.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 08.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 07.08.2024 | 1,97 | 1,98 | 1,93 | 1,93 | -1,03% | - |
| 06.08.2024 | 1,96 | 1,96 | 1,88 | 1,95 | 8,33% | - |
| 05.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -7,22% | - |