£1,569
-1,60%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 0,47% | 186.525,00 |
| 07.10.2024 | 1,49 | 1,51 | 1,47 | 1,50 | 0,00% | 89.506,00 |
| 04.10.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 3,51% | 112.001,00 |
| 03.10.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 3,27% | 232.433,00 |
| 02.10.2024 | 1,41 | 1,41 | 1,39 | 1,41 | -0,78% | 115.867,00 |
| 01.10.2024 | 1,46 | 1,48 | 1,41 | 1,42 | -4,07% | 67.635,00 |
| 30.09.2024 | 1,55 | 1,55 | 1,47 | 1,48 | -5,51% | 100.116,00 |
| 27.09.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 2,90% | 193.614,00 |
| 26.09.2024 | 1,48 | 1,54 | 1,47 | 1,52 | 2,57% | 139.155,00 |
| 25.09.2024 | 1,44 | 1,52 | 1,44 | 1,48 | 4,59% | 107.105,00 |
| 24.09.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,74% | 74.123,00 |
| 23.09.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 1,55% | 52.273,00 |
| 20.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 92.198,00 |
| 19.09.2024 | 1,45 | 1,47 | 1,43 | 1,45 | 0,84% | 111.174,00 |
| 18.09.2024 | 1,45 | 1,45 | 1,41 | 1,44 | -0,42% | 47.748,00 |
| 17.09.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | 73.986,00 |
| 16.09.2024 | 1,46 | 1,47 | 1,43 | 1,46 | -0,34% | 46.012,00 |
| 13.09.2024 | 1,47 | 1,48 | 1,46 | 1,47 | -0,20% | 50.309,00 |
| 12.09.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 1,17% | 39.348,00 |
| 11.09.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -2,61% | 37.450,00 |
| 10.09.2024 | 1,50 | 1,50 | 1,46 | 1,49 | -0,27% | 55.165,00 |
| 09.09.2024 | 1,46 | 1,50 | 1,46 | 1,50 | 0,81% | 26.995,00 |
| 06.09.2024 | 1,53 | 1,53 | 1,47 | 1,48 | -3,70% | 95.375,00 |
| 05.09.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -1,47% | 29.935,00 |
| 04.09.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,26% | 40.672,00 |
| 03.09.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -1,25% | 15.077,00 |
| 02.09.2024 | 1,68 | 1,68 | 1,59 | 1,60 | -1,60% | 39.669,00 |
| 30.08.2024 | 1,68 | 1,68 | 1,62 | 1,63 | -2,45% | 57.534,00 |
| 29.08.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -1,30% | 44.114,00 |
| 28.08.2024 | 1,70 | 1,72 | 1,66 | 1,69 | 2,67% | 60.368,00 |
| 27.08.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -6,30% | 53.989,00 |
| 26.08.2024 | 1,67 | 1,76 | 1,67 | 1,76 | 5,95% | - |
| 23.08.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 48.477,00 |
| 22.08.2024 | 1,67 | 1,69 | 1,65 | 1,66 | 0,67% | 42.566,00 |
| 21.08.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -0,66% | 18.840,00 |
| 20.08.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -2,75% | 14.657,00 |
| 19.08.2024 | 1,69 | 1,72 | 1,69 | 1,71 | -0,23% | 11.443,00 |
| 16.08.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -0,47% | 47.891,00 |
| 15.08.2024 | 1,73 | 1,75 | 1,71 | 1,72 | 0,58% | 22.999,00 |
| 14.08.2024 | 1,72 | 1,75 | 1,69 | 1,71 | 1,18% | 38.327,00 |
| 13.08.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,90% | 7.686,00 |
| 12.08.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -0,06% | 15.348,00 |
| 09.08.2024 | 1,64 | 1,70 | 1,64 | 1,68 | 1,82% | 72.421,00 |
| 08.08.2024 | 1,64 | 1,66 | 1,61 | 1,65 | 0,37% | 33.620,00 |
| 07.08.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -0,79% | 25.180,00 |
| 06.08.2024 | 1,64 | 1,66 | 1,61 | 1,65 | 1,16% | 14.462,00 |
| 05.08.2024 | 1,63 | 1,64 | 1,56 | 1,63 | 0,25% | 40.291,00 |