£1,302
1,88%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 2,73% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,69% | 13.012,00 |
| 07.01.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,85% | 43.548,00 |
| 06.01.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 1,12% | 62.163,00 |
| 05.01.2026 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | 38.541,00 |
| 02.01.2026 | 1,27 | 1,29 | 1,25 | 1,25 | -0,48% | 17.446,00 |
| 31.12.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -1,02% | 12.052,00 |
| 30.12.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,48% | 48.888,00 |
| 29.12.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,74% | 25.201,00 |
| 24.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 697,00 |
| 23.12.2025 | 1,28 | 1,28 | 1,26 | 1,27 | 0,16% | 10.536,00 |
| 22.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,08% | 8.616,00 |
| 19.12.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 1,44% | 38.955,00 |
| 18.12.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 3,57% | 24.810,00 |
| 17.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,25% | 16.025,00 |
| 16.12.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,87% | 29.064,00 |
| 15.12.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 17.842,00 |
| 12.12.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,16% | 53.566,00 |
| 11.12.2025 | 1,21 | 1,23 | 1,20 | 1,23 | -0,08% | 12.117,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,29% | 47.905,00 |
| 09.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,65% | 11.014,00 |
| 08.12.2025 | 1,28 | 1,28 | 1,23 | 1,24 | 1,39% | 22.496,00 |
| 05.12.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,33% | 15.920,00 |
| 04.12.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 1,00% | 18.367,00 |
| 03.12.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -1,95% | 17.931,00 |
| 02.12.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -1,44% | 10.878,00 |
| 01.12.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -0,88% | 21.693,00 |
| 28.11.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,24% | 25.890,00 |
| 27.11.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,32% | 11.767,00 |
| 26.11.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 1,30% | 14.659,00 |
| 25.11.2025 | 1,25 | 1,25 | 1,22 | 1,23 | 0,24% | 31.963,00 |
| 24.11.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,24% | 3.438,00 |
| 21.11.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,79% | 15.751,00 |
| 20.11.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -1,37% | 33.457,00 |
| 19.11.2025 | 1,19 | 1,25 | 1,19 | 1,24 | 4,10% | 139.120,00 |
| 18.11.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,81% | 37.128,00 |
| 17.11.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,14% | 48.563,00 |
| 14.11.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -1,60% | 61.156,00 |
| 13.11.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,32% | 46.570,00 |
| 12.11.2025 | 1,25 | 1,27 | 1,25 | 1,25 | 0,56% | 45.008,00 |
| 11.11.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,89% | 33.430,00 |
| 10.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,49% | 37.535,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,07% | 46.020,00 |
| 06.11.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -1,34% | 35.512,00 |
| 05.11.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,55% | 69.350,00 |
| 04.11.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,78% | 44.790,00 |
| 03.11.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -2,12% | 42.764,00 |
| 31.10.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -1,35% | 130.837,00 |
| 30.10.2025 | 1,34 | 1,34 | 1,31 | 1,34 | -0,45% | 220.687,00 |
| 29.10.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,60% | 21.844,00 |
| 28.10.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,30% | 32.302,00 |
| 27.10.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,45% | 44.626,00 |
| 24.10.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 113.641,00 |
| 23.10.2025 | 1,34 | 1,34 | 1,31 | 1,33 | 0,00% | 138.857,00 |
| 22.10.2025 | 1,35 | 1,35 | 1,32 | 1,33 | 0,00% | 129.760,00 |
| 21.10.2025 | 1,35 | 1,36 | 1,32 | 1,33 | -0,82% | 73.422,00 |
| 20.10.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 1,74% | 106.678,00 |
| 17.10.2025 | 1,32 | 1,32 | 1,28 | 1,32 | -0,45% | 107.910,00 |
| 16.10.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 1,22% | 76.470,00 |
| 15.10.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,46% | 49.775,00 |
| 14.10.2025 | 1,32 | 1,32 | 1,30 | 1,32 | -1,05% | 142.003,00 |
| 13.10.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 1,22% | 91.230,00 |
| 10.10.2025 | 1,34 | 1,36 | 1,31 | 1,31 | -2,52% | 42.864,00 |
| 09.10.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,15% | 30.091,00 |
| 08.10.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -1,75% | 24.940,00 |
| 07.10.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -1,58% | 24.037,00 |
| 06.10.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -1,76% | 40.478,00 |
| 03.10.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,85% | 137.601,00 |
| 02.10.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 0,79% | 92.065,00 |
| 01.10.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 5,13% | 174.753,00 |
| 30.09.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 1,84% | 132.237,00 |
| 29.09.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 5,00% | 175.779,00 |
| 26.09.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -1,43% | 28.995,00 |
| 25.09.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,79% | 112.794,00 |
| 24.09.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 1,12% | 91.786,00 |
| 23.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | -0,08% | 100.173,00 |
| 22.09.2025 | 1,20 | 1,26 | 1,19 | 1,26 | 4,06% | 132.733,00 |
| 19.09.2025 | 1,09 | 1,24 | 1,09 | 1,21 | 14,64% | 467.723,00 |
| 18.09.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,05% | 420.039,00 |
| 17.09.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -0,92% | 82.630,00 |
| 16.09.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,21% | 139.449,00 |
| 15.09.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,23% | 49.860,00 |
| 12.09.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,83% | 36.419,00 |
| 11.09.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -1,79% | - |
| 10.09.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 0,57% | - |
| 09.09.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -0,84% | - |
| 08.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 1,49% | - |
| 05.09.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,77% | 27.114,00 |
| 04.09.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 1,47% | 37.915,00 |
| 03.09.2025 | 1,19 | 1,19 | 1,14 | 1,15 | -0,26% | 103.407,00 |
| 02.09.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -4,70% | 88.832,00 |
| 01.09.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,10% | 53.163,00 |
| 29.08.2025 | 1,28 | 1,29 | 1,23 | 1,24 | -2,21% | 44.859,00 |
| 28.08.2025 | 1,36 | 1,36 | 1,24 | 1,27 | -5,09% | 73.693,00 |
| 27.08.2025 | 1,32 | 1,37 | 1,32 | 1,34 | 0,60% | 21.673,00 |
| 26.08.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -4,76% | 43.257,00 |
| 25.08.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 0,45% | - |
| 22.08.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 3,20% | 52.464,00 |
| 21.08.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,98% | 23.967,00 |
| 20.08.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,19% | 38.558,00 |