£1,391
0,78%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,40 | 1,41 | 1,39 | 1,39 | 1,01% | 25.109,00 |
| 28.05.2026 | 1,35 | 1,38 | 1,34 | 1,38 | 0,44% | 41.598,00 |
| 27.05.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -1,15% | 36.763,00 |
| 26.05.2026 | 1,39 | 1,40 | 1,36 | 1,39 | -0,35% | 34.266,00 |
| 25.05.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 1,08% | - |
| 22.05.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 5,50% | 93.412,00 |
| 21.05.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,15% | 47.047,00 |
| 20.05.2026 | 1,30 | 1,31 | 1,26 | 1,31 | 0,77% | 101.559,00 |
| 19.05.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,74% | 60.041,00 |
| 18.05.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,23% | 84.951,00 |
| 15.05.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -2,81% | 86.147,00 |
| 14.05.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 3,52% | 48.548,00 |
| 13.05.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,55% | 45.656,00 |
| 12.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,83% | 53.294,00 |
| 11.05.2026 | 1,27 | 1,31 | 1,25 | 1,31 | 3,72% | 63.896,00 |
| 08.05.2026 | 1,27 | 1,28 | 1,25 | 1,27 | -1,33% | 74.231,00 |
| 07.05.2026 | 1,30 | 1,30 | 1,28 | 1,28 | 0,16% | 94.829,00 |
| 06.05.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 1,43% | 128.781,00 |
| 05.05.2026 | 1,33 | 1,33 | 1,26 | 1,26 | -10,13% | 71.865,00 |
| 04.05.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,59% | - |
| 01.05.2026 | 1,35 | 1,42 | 1,35 | 1,40 | 10,44% | 166.109,00 |
| 30.04.2026 | 1,26 | 1,27 | 1,22 | 1,26 | 0,48% | 71.456,00 |
| 29.04.2026 | 1,25 | 1,32 | 1,21 | 1,26 | -3,23% | 92.053,00 |
| 28.04.2026 | 1,25 | 1,31 | 1,23 | 1,30 | 3,67% | 70.989,00 |
| 27.04.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 2,79% | 22.831,00 |
| 24.04.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -3,17% | 61.609,00 |
| 23.04.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -2,78% | 44.524,00 |
| 22.04.2026 | 1,30 | 1,36 | 1,29 | 1,30 | -1,14% | 93.518,00 |
| 21.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,28% | 42.796,00 |
| 20.04.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 0,68% | 69.140,00 |
| 17.04.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,08% | 67.444,00 |
| 16.04.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -0,90% | 115.370,00 |
| 15.04.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 1,68% | 54.754,00 |
| 14.04.2026 | 1,30 | 1,33 | 1,30 | 1,31 | -0,30% | 198.168,00 |
| 13.04.2026 | 1,28 | 1,32 | 1,27 | 1,31 | 7,88% | 254.490,00 |
| 10.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 2,53% | 93.663,00 |
| 09.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,51% | 56.939,00 |
| 08.04.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 4,32% | 325.732,00 |
| 07.04.2026 | 1,15 | 1,16 | 1,12 | 1,13 | 0,27% | 104.374,00 |
| 02.04.2026 | 1,08 | 1,14 | 1,08 | 1,13 | 2,73% | 211.672,00 |
| 01.04.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 1,66% | 108.727,00 |
| 31.03.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -0,18% | 112.537,00 |
| 30.03.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -2,17% | 48.593,00 |
| 27.03.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -3,65% | 36.405,00 |
| 26.03.2026 | 1,14 | 1,16 | 1,13 | 1,15 | -0,52% | 51.660,00 |
| 25.03.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | 52.800,00 |
| 24.03.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 0,17% | 26.278,00 |
| 23.03.2026 | 1,13 | 1,17 | 1,12 | 1,14 | -1,80% | 50.876,00 |
| 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 |