£1,263
0,11%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,55% | 8.349,00 |
| 01.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | 9.013,00 |
| 30.06.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,79% | 136.423,00 |
| 27.06.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -1,71% | 6.676,00 |
| 26.06.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 3,22% | 99.762,00 |
| 25.06.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,05% | 14.437,00 |
| 24.06.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,70% | 34.272,00 |
| 23.06.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,62% | 16.799,00 |
| 20.06.2025 | 1,28 | 1,30 | 1,28 | 1,29 | 1,34% | 6.860,00 |
| 19.06.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -1,85% | 43.601,00 |
| 18.06.2025 | 1,32 | 1,32 | 1,28 | 1,29 | -2,71% | 9.765,00 |
| 17.06.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -4,86% | 33.455,00 |
| 16.06.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -0,43% | 13.185,00 |
| 13.06.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -1,13% | 47.839,00 |
| 12.06.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,66% | 10.633,00 |
| 11.06.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 3,74% | 26.763,00 |
| 10.06.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,43% | 20.951,00 |
| 09.06.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,16% | 2.150,00 |
| 06.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,72% | 9.225,00 |
| 05.06.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -0,43% | 11.776,00 |
| 04.06.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,00% | 11.538,00 |
| 03.06.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,30% | 8.227,00 |
| 02.06.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 1,32% | 14.070,00 |
| 30.05.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,29% | 24.203,00 |
| 29.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | 7.170,00 |
| 28.05.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,15% | 7.792,00 |
| 27.05.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -1,97% | 13.110,00 |
| 26.05.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 3,15% | - |
| 23.05.2025 | 1,35 | 1,39 | 1,34 | 1,34 | 0,83% | 35.919,00 |
| 22.05.2025 | 1,33 | 1,34 | 1,31 | 1,33 | -1,55% | 8.730,00 |
| 21.05.2025 | 1,34 | 1,36 | 1,31 | 1,35 | 4,72% | 49.458,00 |
| 20.05.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,49% | 24.713,00 |
| 19.05.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -2,38% | 9.061,00 |
| 16.05.2025 | 1,32 | 1,33 | 1,30 | 1,30 | 1,24% | 14.472,00 |
| 15.05.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 1,26% | 20.822,00 |
| 14.05.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 4,61% | 22.024,00 |
| 13.05.2025 | 1,24 | 1,25 | 1,21 | 1,22 | -1,46% | 15.580,00 |
| 12.05.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,96% | 30.189,00 |
| 09.05.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 1,30% | 7.003,00 |
| 08.05.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -2,92% | 14.396,00 |
| 07.05.2025 | 1,27 | 1,27 | 1,25 | 1,27 | -2,09% | 57.510,00 |
| 06.05.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -0,72% | 46.025,00 |
| 05.05.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,26% | - |
| 02.05.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,46% | 27.880,00 |
| 01.05.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 4,86% | 39.290,00 |
| 30.04.2025 | 1,28 | 1,31 | 1,23 | 1,23 | -2,68% | 99.052,00 |
| 29.04.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,79% | 38.832,00 |
| 28.04.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | 25.931,00 |
| 25.04.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -2,56% | 6.247,00 |
| 24.04.2025 | 1,24 | 1,29 | 1,22 | 1,29 | 3,79% | 20.149,00 |
| 23.04.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -5,92% | 84.952,00 |
| 22.04.2025 | 1,24 | 1,33 | 1,23 | 1,32 | 6,72% | 36.529,00 |
| 17.04.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 1,56% | 22.297,00 |
| 16.04.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -2,72% | 19.165,00 |
| 15.04.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,26% | 29.646,00 |
| 14.04.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 8,02% | 159.930,00 |
| 11.04.2025 | 1,06 | 1,18 | 1,06 | 1,17 | 15,35% | 59.995,00 |
| 10.04.2025 | 1,14 | 1,15 | 1,02 | 1,02 | -0,78% | 130.489,00 |
| 09.04.2025 | 1,15 | 1,16 | 1,01 | 1,02 | -12,48% | 248.133,00 |
| 08.04.2025 | 1,30 | 1,30 | 1,17 | 1,17 | -12,69% | 265.228,00 |
| 07.04.2025 | 1,23 | 1,34 | 1,19 | 1,34 | 5,02% | 76.662,00 |
| 04.04.2025 | 1,38 | 1,38 | 1,26 | 1,28 | -8,33% | 76.331,00 |
| 03.04.2025 | 1,39 | 1,42 | 1,36 | 1,39 | -2,04% | 90.406,00 |
| 02.04.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -3,40% | 58.979,00 |
| 01.04.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 1,10% | 200.801,00 |
| 31.03.2025 | 1,43 | 1,46 | 1,38 | 1,46 | -1,02% | 137.694,00 |
| 28.03.2025 | 1,33 | 1,47 | 1,33 | 1,47 | 9,54% | 490.967,00 |
| 27.03.2025 | 1,26 | 1,36 | 1,24 | 1,34 | 5,67% | 112.170,00 |
| 26.03.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,01% | 58.656,00 |
| 25.03.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -2,21% | 47.097,00 |
| 24.03.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 2,18% | 66.080,00 |
| 21.03.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,36% | 6.706,00 |
| 20.03.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -0,60% | 11.380,00 |
| 19.03.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,27% | 8.423,00 |
| 18.03.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 3,00% | 97.947,00 |
| 17.03.2025 | 1,31 | 1,31 | 1,27 | 1,30 | -0,54% | 13.789,00 |
| 14.03.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 3,32% | 14.368,00 |
| 13.03.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,88% | 41.754,00 |
| 12.03.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -0,24% | 27.882,00 |
| 11.03.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -4,12% | 50.768,00 |
| 10.03.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -3,53% | 48.755,00 |
| 07.03.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 0,74% | 27.940,00 |
| 06.03.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,98% | 77.145,00 |
| 05.03.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,15% | 52.702,00 |
| 04.03.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -2,39% | 34.313,00 |
| 03.03.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | 12.065,00 |
| 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 |