2,590€
0,39%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 16.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 15.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 13.05.2024 | 2,54 | 2,62 | 2,54 | 2,62 | 0,77% | 1.000,00 |
| 10.05.2024 | 2,58 | 2,62 | 2,57 | 2,60 | 4,84% | - |
| 09.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 08.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 07.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 06.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 03.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 02.05.2024 | 2,55 | 2,56 | 2,52 | 2,52 | 0,80% | - |
| 30.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 29.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -5,47% | - |
| 25.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,81% | - |
| 24.04.2024 | 2,51 | 2,52 | 2,46 | 2,49 | 6,41% | - |
| 23.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 22.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 17.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 16.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 15.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 12.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 11.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 10.04.2024 | 2,56 | 2,58 | 2,52 | 2,54 | 2,42% | - |
| 09.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 08.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 05.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 03.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 02.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 28.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 27.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 26.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 25.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 22.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,55% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,20% | - |
| 20.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,20% | - |
| 19.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 12,11% | - |
| 18.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | - |
| 15.03.2024 | 2,35 | 2,39 | 2,31 | 2,32 | 3,80% | - |
| 14.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,46% | - |
| 13.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,35% | - |
| 12.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 11.03.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,68% | - |
| 08.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,85% | - |
| 07.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 5,31% | - |
| 06.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -3,78% | - |
| 05.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,96% | - |
| 04.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,00% | - |
| 01.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 29.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,03% | - |
| 28.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,29% | - |
| 27.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
| 26.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 7,93% | - |
| 23.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 6,32% | - |
| 22.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,71% | - |
| 21.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 20.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,59% | - |
| 19.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,33% | - |
| 16.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,83% | - |
| 15.02.2024 | 2,14 | 2,20 | 2,14 | 2,19 | 6,33% | - |
| 14.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,75% | - |
| 13.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 12.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 09.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,70% | - |
| 08.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,01% | - |
| 07.02.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,98% | - |
| 06.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | - |
| 05.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -5,00% | - |
| 02.02.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 1,55% | 100,00 |
| 01.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 31.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 30.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 29.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 26.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,22% | - |
| 25.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -8,03% | - |
| 24.01.2024 | 2,20 | 2,49 | 2,20 | 2,49 | 12,67% | 1.741,00 |
| 23.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,84% | - |
| 22.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,91% | - |
| 19.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,79% | - |
| 18.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 17.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | 10.000,00 |
| 16.01.2024 | 2,15 | 2,16 | 2,15 | 2,16 | -1,82% | 600,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,39% | - |
| 12.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -6,07% | - |
| 11.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -3,96% | - |
| 10.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 09.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 08.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 4,19% | - |
| 05.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | - |
| 04.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,88% | - |
| 03.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,93% | - |
| 02.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 5,48% | - |
| 29.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 28.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 1,73% | - |
| 27.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | -3,57% | - |
| 22.12.2023 | 1,70 | 2,19 | 1,70 | 2,10 | 20,55% | 734,00 |