1,410€
2,17%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 2,17% | - |
| 08.07.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -0,72% | - |
| 07.07.2026 | 1,37 | 1,41 | 1,37 | 1,39 | 0,36% | - |
| 06.07.2026 | 1,41 | 1,43 | 1,38 | 1,39 | 2,21% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,34 | 1,36 | -6,23% | - |
| 02.07.2026 | 1,54 | 1,59 | 1,42 | 1,45 | -5,86% | - |
| 01.07.2026 | 1,61 | 1,61 | 1,51 | 1,54 | -3,76% | - |
| 30.06.2026 | 1,56 | 1,63 | 1,55 | 1,60 | 2,90% | - |
| 29.06.2026 | 1,53 | 1,57 | 1,52 | 1,55 | 3,33% | - |
| 26.06.2026 | 1,51 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 25.06.2026 | 1,57 | 1,57 | 1,50 | 1,52 | -2,88% | - |
| 24.06.2026 | 1,54 | 1,57 | 1,52 | 1,56 | 1,96% | - |
| 23.06.2026 | 1,52 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 22.06.2026 | 1,53 | 1,53 | 1,46 | 1,52 | 0,00% | - |
| 19.06.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 1,67% | - |
| 18.06.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 17.06.2026 | 1,50 | 1,52 | 1,47 | 1,50 | -0,99% | - |
| 16.06.2026 | 1,52 | 1,55 | 1,50 | 1,52 | -0,33% | - |
| 15.06.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -0,98% | - |
| 12.06.2026 | 1,50 | 1,58 | 1,47 | 1,54 | 2,68% | - |
| 11.06.2026 | 1,46 | 1,51 | 1,45 | 1,50 | 4,91% | - |
| 10.06.2026 | 1,45 | 1,48 | 1,41 | 1,43 | -1,04% | - |
| 09.06.2026 | 1,45 | 1,47 | 1,44 | 1,44 | -0,69% | - |
| 08.06.2026 | 1,46 | 1,48 | 1,43 | 1,45 | -3,33% | - |
| 05.06.2026 | 1,46 | 1,51 | 1,46 | 1,50 | 2,39% | - |
| 04.06.2026 | 1,45 | 1,47 | 1,42 | 1,47 | 0,34% | - |
| 03.06.2026 | 1,52 | 1,55 | 1,45 | 1,46 | -5,50% | - |
| 02.06.2026 | 1,55 | 1,58 | 1,52 | 1,55 | -0,96% | - |
| 01.06.2026 | 1,62 | 1,62 | 1,56 | 1,56 | 0,00% | - |
| 29.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 28.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 27.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 25.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 6,76% | - |
| 22.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 21.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 20.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 19.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 18.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 15.05.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 2,03% | 1.000,00 |
| 14.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 13.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 12.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 11.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 08.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 06.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -7,64% | - |
| 05.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 12,06% | - |
| 30.04.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -4,08% | 738,00 |
| 29.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 28.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 27.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 24.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 23.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 22.04.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 1.500,00 |
| 21.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 20.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 17.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 16.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 15.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 14.04.2026 | 1,48 | 1,56 | 1,48 | 1,56 | 14,71% | 2.500,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 10.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 09.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 08.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 07.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 02.04.2026 | 1,21 | 1,32 | 1,21 | 1,32 | 9,09% | 900,00 |
| 01.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -6,92% | - |
| 31.03.2026 | 1,21 | 1,30 | 1,21 | 1,30 | 4,84% | 700,00 |
| 30.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 27.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 26.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 25.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 24.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 23.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 20.03.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | 572,00 |
| 19.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 18.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 17.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 16.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 13.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 12.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 11.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 09.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 06.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 03.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 02.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 27.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 26.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 25.02.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,00% | 9.979,00 |
| 24.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 23.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 18.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 17.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |