£2,207
3,14%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,16 | 2,25 | 2,16 | 2,22 | 3,53% | - |
| 02.05.2024 | 2,15 | 2,17 | 2,14 | 2,14 | -0,23% | 17.641,00 |
| 01.05.2024 | 2,16 | 2,16 | 2,14 | 2,15 | -1,83% | 12.121,00 |
| 30.04.2024 | 2,20 | 2,20 | 2,16 | 2,19 | 1,63% | 28.372,00 |
| 29.04.2024 | 2,17 | 2,17 | 2,10 | 2,15 | 0,00% | 41.948,00 |
| 26.04.2024 | 2,13 | 2,16 | 2,07 | 2,15 | 1,42% | 24.136,00 |
| 25.04.2024 | 2,17 | 2,25 | 2,12 | 2,12 | 0,00% | 100.507,00 |
| 24.04.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -0,35% | 42.679,00 |
| 23.04.2024 | 2,08 | 2,14 | 2,07 | 2,13 | 3,28% | 85.847,00 |
| 22.04.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -0,72% | 54.709,00 |
| 19.04.2024 | 2,09 | 2,09 | 2,06 | 2,08 | 0,00% | 41.838,00 |
| 18.04.2024 | 2,08 | 2,11 | 2,06 | 2,08 | -0,48% | 21.308,00 |
| 17.04.2024 | 2,09 | 2,11 | 2,08 | 2,09 | -0,95% | 30.752,00 |
| 16.04.2024 | 2,10 | 2,12 | 2,10 | 2,11 | -1,64% | 11.989,00 |
| 15.04.2024 | 2,15 | 2,15 | 2,13 | 2,14 | -0,23% | 5.053,00 |
| 12.04.2024 | 2,18 | 2,18 | 2,13 | 2,15 | -1,15% | 7.282,00 |
| 11.04.2024 | 2,16 | 2,20 | 2,14 | 2,17 | 0,46% | 65.856,00 |
| 10.04.2024 | 2,18 | 2,18 | 2,14 | 2,16 | 0,00% | 21.588,00 |
| 09.04.2024 | 2,18 | 2,19 | 2,16 | 2,16 | 0,12% | 43.794,00 |
| 08.04.2024 | 2,15 | 2,19 | 2,15 | 2,16 | -1,03% | 20.288,00 |
| 05.04.2024 | 2,15 | 2,19 | 2,14 | 2,18 | 0,00% | 49.495,00 |
| 04.04.2024 | 2,19 | 2,19 | 2,17 | 2,18 | 0,00% | 13.209,00 |
| 03.04.2024 | 2,17 | 2,19 | 2,17 | 2,18 | -0,68% | 14.466,00 |
| 02.04.2024 | 2,25 | 2,25 | 2,19 | 2,20 | -1,88% | 22.139,00 |
| 28.03.2024 | 2,24 | 2,27 | 2,23 | 2,24 | -0,58% | 13.658,00 |
| 27.03.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 1,12% | 25.876,00 |
| 26.03.2024 | 2,29 | 2,30 | 2,22 | 2,23 | -2,73% | 8.771,00 |
| 25.03.2024 | 2,17 | 2,30 | 2,17 | 2,29 | 5,56% | 55.666,00 |
| 22.03.2024 | 2,17 | 2,18 | 2,12 | 2,17 | -1,16% | 18.752,00 |
| 21.03.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -0,79% | 5.360,00 |
| 20.03.2024 | 2,24 | 2,24 | 2,17 | 2,21 | -1,23% | 27.045,00 |
| 19.03.2024 | 2,14 | 2,25 | 2,14 | 2,24 | 9,68% | 49.064,00 |
| 18.03.2024 | 1,98 | 2,04 | 1,97 | 2,04 | 3,66% | 6.932,00 |
| 15.03.2024 | 1,97 | 1,97 | 1,96 | 1,97 | -1,01% | 19.464,00 |
| 14.03.2024 | 1,96 | 2,00 | 1,94 | 1,99 | 0,40% | 16.667,00 |
| 13.03.2024 | 1,99 | 2,06 | 1,96 | 1,98 | -2,10% | 9.590,00 |
| 12.03.2024 | 1,95 | 2,03 | 1,95 | 2,02 | 3,98% | 19.580,00 |
| 11.03.2024 | 1,95 | 1,95 | 1,91 | 1,95 | 0,15% | 12.411,00 |
| 08.03.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 0,83% | 10.764,00 |
| 07.03.2024 | 1,97 | 2,00 | 1,93 | 1,93 | -2,23% | 5.621,00 |
| 06.03.2024 | 1,90 | 1,98 | 1,89 | 1,97 | 2,18% | 4.633,00 |
| 05.03.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -2,92% | 3.859,00 |
| 04.03.2024 | 2,02 | 2,02 | 1,98 | 1,99 | -2,31% | 8.582,00 |
| 01.03.2024 | 1,96 | 2,03 | 1,95 | 2,03 | 1,96% | 12.186,00 |
| 29.02.2024 | 1,98 | 2,02 | 1,98 | 1,99 | -2,25% | 45.967,00 |
| 28.02.2024 | 2,07 | 2,07 | 2,03 | 2,04 | -3,32% | 26.706,00 |
| 27.02.2024 | 2,10 | 2,16 | 2,10 | 2,11 | 0,24% | 16.903,00 |
| 26.02.2024 | 2,11 | 2,17 | 2,10 | 2,11 | -1,77% | 19.029,00 |
| 23.02.2024 | 1,96 | 2,14 | 1,93 | 2,14 | 11,73% | 36.769,00 |
| 22.02.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 2,24% | 10.020,00 |
| 21.02.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,41% | 6.656,00 |
| 20.02.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -4,54% | 7.711,00 |
| 19.02.2024 | 1,93 | 1,95 | 1,91 | 1,94 | 1,73% | 14.070,00 |
| 16.02.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 2,75% | 6.337,00 |
| 15.02.2024 | 1,82 | 1,86 | 1,81 | 1,85 | 2,15% | 11.110,00 |
| 14.02.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 0,06% | 7.953,00 |
| 13.02.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -2,21% | 7.548,00 |
| 12.02.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -1,12% | 12.958,00 |
| 09.02.2024 | 1,88 | 1,91 | 1,87 | 1,88 | 0,75% | 12.924,00 |
| 08.02.2024 | 1,85 | 1,88 | 1,85 | 1,86 | -0,85% | 15.533,00 |
| 07.02.2024 | 1,95 | 1,95 | 1,87 | 1,88 | -3,89% | 14.090,00 |
| 06.02.2024 | 1,92 | 1,95 | 1,90 | 1,95 | 2,90% | 22.658,00 |
| 05.02.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -0,26% | 99.317,00 |
| 02.02.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -2,41% | 16.250,00 |
| 01.02.2024 | 1,97 | 1,98 | 1,94 | 1,95 | -1,17% | 11.467,00 |
| 31.01.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -0,55% | 22.923,00 |
| 30.01.2024 | 2,02 | 2,02 | 1,95 | 1,99 | 0,86% | 8.148,00 |
| 29.01.2024 | 1,96 | 1,97 | 1,94 | 1,97 | -1,60% | 5.049,00 |
| 26.01.2024 | 1,99 | 2,01 | 1,97 | 2,00 | 0,81% | 33.240,00 |
| 25.01.2024 | 1,98 | 1,98 | 1,94 | 1,98 | -0,80% | 5.709,00 |
| 24.01.2024 | 1,92 | 2,01 | 1,92 | 2,00 | 4,49% | 25.990,00 |
| 23.01.2024 | 1,92 | 1,94 | 1,89 | 1,91 | -0,31% | 13.393,00 |
| 22.01.2024 | 1,92 | 1,93 | 1,90 | 1,92 | 1,69% | 24.862,00 |
| 19.01.2024 | 1,87 | 1,90 | 1,86 | 1,89 | -1,15% | 13.683,00 |
| 18.01.2024 | 1,87 | 1,92 | 1,87 | 1,91 | 3,47% | 15.728,00 |
| 17.01.2024 | 1,86 | 1,86 | 1,81 | 1,85 | -1,07% | 23.976,00 |
| 16.01.2024 | 1,86 | 1,88 | 1,86 | 1,87 | -1,06% | 18.898,00 |
| 15.01.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -2,18% | 11.334,00 |
| 12.01.2024 | 1,83 | 1,95 | 1,83 | 1,93 | 2,34% | 18.565,00 |
| 11.01.2024 | 1,99 | 1,99 | 1,88 | 1,88 | -7,19% | 39.589,00 |
| 10.01.2024 | 2,06 | 2,06 | 2,00 | 2,03 | -3,33% | 25.365,00 |
| 09.01.2024 | 2,13 | 2,13 | 2,07 | 2,10 | 0,00% | 48.909,00 |
| 08.01.2024 | 2,07 | 2,11 | 2,06 | 2,10 | 1,20% | 111.583,00 |
| 05.01.2024 | 1,99 | 2,09 | 1,99 | 2,08 | 3,85% | 71.872,00 |
| 04.01.2024 | 2,00 | 2,02 | 1,96 | 2,00 | 1,22% | 28.235,00 |
| 03.01.2024 | 1,90 | 1,98 | 1,87 | 1,97 | 3,35% | 17.715,00 |
| 02.01.2024 | 1,91 | 1,93 | 1,86 | 1,91 | -0,73% | 36.528,00 |
| 29.12.2023 | 1,86 | 1,92 | 1,85 | 1,92 | 3,11% | 11.849,00 |
| 28.12.2023 | 1,86 | 1,90 | 1,85 | 1,87 | 2,19% | 22.353,00 |
| 27.12.2023 | 1,86 | 1,94 | 1,81 | 1,83 | 0,88% | 71.983,00 |
| 22.12.2023 | 1,51 | 1,81 | 1,51 | 1,81 | 20,03% | 87.116,00 |
| 21.12.2023 | 1,54 | 1,54 | 1,47 | 1,51 | -3,21% | 17.846,00 |
| 20.12.2023 | 1,54 | 1,56 | 1,52 | 1,56 | 2,10% | 10.070,00 |
| 19.12.2023 | 1,51 | 1,53 | 1,51 | 1,53 | 1,33% | 25.242,00 |
| 18.12.2023 | 1,48 | 1,51 | 1,48 | 1,51 | 1,83% | 12.204,00 |
| 15.12.2023 | 1,46 | 1,49 | 1,46 | 1,48 | 1,58% | 31.542,00 |
| 14.12.2023 | 1,44 | 1,50 | 1,42 | 1,46 | 1,96% | 79.593,00 |
| 13.12.2023 | 1,43 | 1,44 | 1,42 | 1,43 | -0,56% | 24.105,00 |
| 12.12.2023 | 1,43 | 1,44 | 1,42 | 1,44 | 1,84% | 15.047,00 |
| 11.12.2023 | 1,41 | 1,42 | 1,39 | 1,41 | -0,63% | 13.863,00 |