£1,162
-1,33%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,10% | 20.311,00 |
| 19.03.2026 | 1,17 | 1,18 | 1,15 | 1,18 | -1,09% | 26.250,00 |
| 18.03.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,41% | 46.073,00 |
| 17.03.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,17% | 47.559,00 |
| 16.03.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -0,66% | 18.123,00 |
| 13.03.2026 | 1,23 | 1,24 | 1,21 | 1,21 | -2,10% | 18.176,00 |
| 12.03.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -0,96% | 23.387,00 |
| 11.03.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,16% | 32.377,00 |
| 10.03.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 2,46% | 28.424,00 |
| 09.03.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,45% | 11.679,00 |
| 06.03.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | 32.063,00 |
| 05.03.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -0,79% | 25.959,00 |
| 04.03.2026 | 1,24 | 1,26 | 1,23 | 1,26 | 1,45% | 23.273,00 |
| 03.03.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 0,32% | 84.054,00 |
| 02.03.2026 | 1,24 | 1,25 | 1,19 | 1,24 | 0,08% | 83.300,00 |
| 27.02.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | 33.094,00 |
| 26.02.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,28% | 37.606,00 |
| 25.02.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,24% | 44.285,00 |
| 24.02.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | 52.759,00 |
| 23.02.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -1,34% | 26.114,00 |
| 20.02.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 1,28% | 158.768,00 |
| 19.02.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,64% | 61.341,00 |
| 18.02.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,63% | 42.410,00 |
| 17.02.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 1,25% | 83.348,00 |
| 16.02.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,47% | 63.218,00 |
| 13.02.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,63% | 71.258,00 |
| 12.02.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -0,86% | 64.330,00 |
| 11.02.2026 | 1,28 | 1,30 | 1,26 | 1,29 | -0,39% | 10.079,00 |
| 10.02.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 2,38% | 46.088,00 |
| 09.02.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,94% | 9.858,00 |
| 06.02.2026 | 1,27 | 1,27 | 1,25 | 1,27 | -1,40% | 18.855,00 |
| 05.02.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -1,98% | 28.955,00 |
| 04.02.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,60% | 88.964,00 |
| 03.02.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -2,36% | 31.333,00 |
| 02.02.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 2,03% | 66.610,00 |
| 30.01.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,53% | 6.633,00 |
| 29.01.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -2,15% | 34.197,00 |
| 28.01.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,95% | 47.453,00 |
| 27.01.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -1,73% | 39.091,00 |
| 26.01.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 3,12% | 49.055,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,32 | 1,35 | 0,07% | 14.866,00 |
| 22.01.2026 | 1,33 | 1,36 | 1,31 | 1,35 | 0,98% | 60.491,00 |
| 21.01.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 1,76% | 34.291,00 |
| 20.01.2026 | 1,31 | 1,32 | 1,29 | 1,31 | -2,75% | 38.664,00 |
| 19.01.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -1,17% | 12.979,00 |
| 16.01.2026 | 1,36 | 1,39 | 1,35 | 1,36 | 1,19% | 29.285,00 |
| 15.01.2026 | 1,39 | 1,39 | 1,34 | 1,35 | 0,15% | 35.628,00 |
| 14.01.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 1,13% | 12.190,00 |
| 13.01.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,06% | 22.178,00 |
| 12.01.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 1,15% | 16.363,00 |
| 09.01.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 1,72% | 26.148,00 |
| 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 |