£1,396
3,76%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |