£1,252
-0,30%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 0,00% | 11.183,00 |
| 18.08.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,28% | 15.795,00 |
| 15.08.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 2,15% | 22.696,00 |
| 14.08.2025 | 1,33 | 1,33 | 1,27 | 1,30 | -2,62% | 50.933,00 |
| 13.08.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 5,35% | 16.043,00 |
| 12.08.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,24% | 163.219,00 |
| 11.08.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -2,87% | 31.844,00 |
| 08.08.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -0,53% | 29.887,00 |
| 07.08.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,37% | 11.254,00 |
| 06.08.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,91% | 24.348,00 |
| 05.08.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -0,95% | 8.518,00 |
| 04.08.2025 | 1,39 | 1,39 | 1,36 | 1,38 | 0,07% | 31.907,00 |
| 01.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,44% | 22.212,00 |
| 31.07.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -1,73% | 15.322,00 |
| 30.07.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 0,42% | 23.478,00 |
| 29.07.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,10% | 26.271,00 |
| 28.07.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 2,68% | 11.201,00 |
| 25.07.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,70% | 17.194,00 |
| 24.07.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,73% | 27.788,00 |
| 23.07.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,96% | 7.507,00 |
| 22.07.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,59% | 21.359,00 |
| 21.07.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 1,31% | 9.373,00 |
| 18.07.2025 | 1,38 | 1,40 | 1,37 | 1,37 | -1,74% | 11.011,00 |
| 17.07.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 1,32% | 9.554,00 |
| 16.07.2025 | 1,34 | 1,41 | 1,34 | 1,38 | 3,61% | 95.032,00 |
| 15.07.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,45% | 3.215,00 |
| 14.07.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,77% | 4.702,00 |
| 11.07.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -1,14% | 7.647,00 |
| 10.07.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 1,39% | 46.266,00 |
| 09.07.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 1,57% | 6.545,00 |
| 08.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | -0,31% | 11.289,00 |
| 07.07.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 3.231,00 |
| 04.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,85% | 19.098,00 |
| 03.07.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,73% | 9.307,00 |
| 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 |