£1,452
-0,08%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,62% | 11.774,00 |
| 27.02.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 2,40% | 39.130,00 |
| 26.02.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 1,14% | 590,00 |
| 25.02.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,07% | 23.762,00 |
| 24.02.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,54% | 16.608,00 |
| 21.02.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,06% | 28.012,00 |
| 20.02.2025 | 1,46 | 1,46 | 1,43 | 1,45 | 0,41% | 19.084,00 |
| 19.02.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -0,82% | 14.499,00 |
| 18.02.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 0,27% | 19.558,00 |
| 17.02.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,41% | 23.909,00 |
| 14.02.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,23% | 8.921,00 |
| 13.02.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,10% | 11.456,00 |
| 12.02.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 1,11% | 15.449,00 |
| 11.02.2025 | 1,44 | 1,45 | 1,41 | 1,44 | -1,37% | 87.653,00 |
| 10.02.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,04% | 47.598,00 |
| 07.02.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -2,11% | 45.416,00 |
| 06.02.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,94% | 73.948,00 |
| 05.02.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 0,41% | 24.657,00 |
| 04.02.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,79% | 69.875,00 |
| 03.02.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 0,47% | 23.381,00 |
| 31.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 1,35% | 24.496,00 |
| 30.01.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 1,23% | 7.962,00 |
| 29.01.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,14% | 27.408,00 |
| 28.01.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 0,69% | 52.688,00 |
| 27.01.2025 | 1,42 | 1,46 | 1,40 | 1,45 | 3,94% | 518.176,00 |
| 24.01.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 1,97% | 41.863,00 |
| 23.01.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -1,72% | 9.623,00 |
| 22.01.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,14% | 20.240,00 |
| 21.01.2025 | 1,39 | 1,39 | 1,37 | 1,39 | -0,57% | 4.599,00 |
| 20.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,83% | 20.817,00 |
| 17.01.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,45% | 115.794,00 |
| 16.01.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,34% | 21.074,00 |
| 15.01.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 3,50% | 59.148,00 |
| 14.01.2025 | 1,41 | 1,44 | 1,40 | 1,40 | 0,79% | 33.933,00 |
| 13.01.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -0,29% | 54.203,00 |
| 10.01.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -2,65% | 63.455,00 |
| 09.01.2025 | 1,41 | 1,52 | 1,39 | 1,43 | 2,43% | 82.546,00 |
| 08.01.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -4,77% | 136.068,00 |
| 07.01.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -2,39% | 391.573,00 |
| 06.01.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -0,40% | 16.450,00 |
| 03.01.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -1,69% | 25.229,00 |
| 02.01.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 0,79% | 46.162,00 |
| 31.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 1,06% | 14.539,00 |
| 30.12.2024 | 1,53 | 1,54 | 1,49 | 1,51 | -1,18% | 46.531,00 |
| 27.12.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -2,18% | 31.625,00 |
| 24.12.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,13% | 10.926,00 |
| 23.12.2024 | 1,55 | 1,58 | 1,54 | 1,56 | 0,06% | 83.704,00 |
| 20.12.2024 | 1,58 | 1,60 | 1,55 | 1,56 | -2,13% | 148.264,00 |
| 19.12.2024 | 1,62 | 1,62 | 1,58 | 1,60 | -3,27% | 92.192,00 |
| 18.12.2024 | 1,62 | 1,71 | 1,60 | 1,65 | 2,55% | 106.343,00 |
| 17.12.2024 | 1,68 | 1,68 | 1,61 | 1,61 | -5,85% | 75.884,00 |
| 16.12.2024 | 1,74 | 1,78 | 1,70 | 1,71 | 5,17% | 286.502,00 |
| 13.12.2024 | 1,66 | 1,67 | 1,59 | 1,62 | -3,51% | 113.391,00 |
| 12.12.2024 | 1,68 | 1,70 | 1,66 | 1,68 | 0,42% | 202.605,00 |
| 11.12.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,71% | 50.103,00 |
| 10.12.2024 | 1,71 | 1,71 | 1,65 | 1,69 | -2,20% | 179.747,00 |
| 09.12.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 3,98% | 404.633,00 |
| 06.12.2024 | 1,64 | 1,67 | 1,62 | 1,66 | 1,22% | 132.968,00 |
| 05.12.2024 | 1,68 | 1,68 | 1,61 | 1,64 | -2,61% | 122.708,00 |
| 04.12.2024 | 1,66 | 1,69 | 1,64 | 1,68 | 1,20% | 361.577,00 |
| 03.12.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -0,24% | 32.567,00 |
| 02.12.2024 | 1,66 | 1,67 | 1,62 | 1,67 | 0,18% | 55.206,00 |
| 29.11.2024 | 1,67 | 1,67 | 1,64 | 1,67 | -0,72% | 16.012,00 |
| 28.11.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,35% | 5.328,00 |
| 27.11.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,66% | 20.114,00 |
| 26.11.2024 | 1,70 | 1,70 | 1,64 | 1,66 | -3,50% | 108.197,00 |
| 25.11.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 0,70% | 83.779,00 |
| 22.11.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 4,07% | 82.391,00 |
| 21.11.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,94% | 79.747,00 |
| 20.11.2024 | 1,65 | 1,65 | 1,58 | 1,62 | -0,12% | 48.133,00 |
| 19.11.2024 | 1,66 | 1,66 | 1,60 | 1,62 | -0,98% | 160.913,00 |
| 18.11.2024 | 1,69 | 1,69 | 1,61 | 1,64 | -4,54% | 112.019,00 |
| 15.11.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,92% | 158.546,00 |
| 14.11.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 2,60% | 31.262,00 |
| 13.11.2024 | 1,74 | 1,74 | 1,68 | 1,69 | -2,42% | 67.151,00 |
| 12.11.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 1,52% | 83.547,00 |
| 11.11.2024 | 1,54 | 1,71 | 1,53 | 1,71 | 10,06% | 211.759,00 |
| 08.11.2024 | 1,56 | 1,56 | 1,52 | 1,55 | 0,32% | 69.933,00 |
| 07.11.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -0,71% | 31.907,00 |
| 06.11.2024 | 1,60 | 1,60 | 1,55 | 1,56 | -1,14% | 41.845,00 |
| 05.11.2024 | 1,59 | 1,61 | 1,56 | 1,57 | -3,20% | 54.507,00 |
| 04.11.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 3,70% | 42.727,00 |
| 01.11.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 2,08% | 72.420,00 |
| 31.10.2024 | 1,56 | 1,58 | 1,53 | 1,54 | -2,54% | 33.625,00 |
| 30.10.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 1,16% | 46.645,00 |
| 29.10.2024 | 1,52 | 1,56 | 1,51 | 1,56 | 1,83% | 56.666,00 |
| 28.10.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 1,19% | 43.550,00 |
| 25.10.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,20% | 46.738,00 |
| 24.10.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,28% | 5.692,00 |
| 23.10.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,77% | 18.646,00 |
| 22.10.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,91% | 11.516,00 |
| 21.10.2024 | 1,56 | 1,58 | 1,52 | 1,54 | 2,26% | 39.269,00 |
| 18.10.2024 | 1,54 | 1,55 | 1,49 | 1,51 | -0,92% | 13.845,00 |
| 17.10.2024 | 1,54 | 1,56 | 1,52 | 1,52 | -0,91% | 21.447,00 |
| 16.10.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -0,63% | 33.125,00 |
| 15.10.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 1,43% | 7.945,00 |
| 14.10.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | 46.763,00 |
| 11.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,00% | 33.113,00 |
| 10.10.2024 | 1,50 | 1,50 | 1,48 | 1,50 | -0,79% | 44.700,00 |
| 09.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,33% | 13.619,00 |