£1,143
0,77%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,05% | 42.588,00 |
| 19.10.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,70% | 60.747,00 |
| 16.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,35% | 33.399,00 |
| 15.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 0,53% | 117.254,00 |
| 14.10.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 2,53% | 66.567,00 |
| 13.10.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -1,42% | 136.029,00 |
| 12.10.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 0,90% | 19.830,00 |
| 09.10.2026 | 1,10 | 1,11 | 1,08 | 1,11 | 2,77% | 136.137,00 |
| 08.10.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -1,45% | 101.335,00 |
| 07.10.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,92% | 256.782,00 |
| 06.10.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 1,11% | 100.244,00 |
| 05.10.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,74% | 89.902,00 |
| 02.10.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -2,51% | 177.432,00 |
| 01.10.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,30% | 170.475,00 |
| 30.09.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | 403.260,00 |
| 29.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,38% | 114.232,00 |
| 28.09.2026 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | 120.608,00 |
| 25.09.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | 120.661,00 |
| 24.09.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | 102.885,00 |
| 23.09.2026 | 1,12 | 1,16 | 1,11 | 1,15 | 1,41% | 206.884,00 |
| 22.09.2026 | 1,25 | 1,26 | 1,12 | 1,14 | -5,79% | 324.757,00 |
| 21.09.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -0,98% | 90.268,00 |
| 18.09.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -1,45% | 79.094,00 |
| 17.09.2026 | 1,21 | 1,24 | 1,20 | 1,24 | 3,25% | 114.648,00 |
| 16.09.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,25% | 108.101,00 |
| 15.09.2026 | 1,22 | 1,24 | 1,20 | 1,20 | 0,33% | 109.010,00 |
| 14.09.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,17% | 181.049,00 |
| 11.09.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | 126.651,00 |
| 10.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | -0,50% | 183.076,00 |
| 09.09.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,83% | 44.470,00 |
| 08.09.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -1,15% | 103.522,00 |
| 07.09.2026 | 1,23 | 1,23 | 1,20 | 1,22 | 0,33% | 65.752,00 |
| 04.09.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -3,81% | 71.728,00 |
| 03.09.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 4,48% | 201.841,00 |
| 02.09.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,33% | 83.766,00 |
| 01.09.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -5,61% | 110.725,00 |
| 31.08.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,12% | - |
| 28.08.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 142.775,00 |
| 27.08.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 4,13% | 266.086,00 |
| 26.08.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,66% | 305.599,00 |
| 25.08.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 2,21% | 186.593,00 |
| 24.08.2026 | 1,17 | 1,18 | 1,14 | 1,18 | 0,34% | 221.501,00 |
| 21.08.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 0,17% | 32.892,00 |
| 20.08.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -1,84% | 49.026,00 |
| 19.08.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 3,65% | 76.161,00 |
| 18.08.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,87% | 99.240,00 |
| 17.08.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,51% | 63.398,00 |
| 14.08.2026 | 1,22 | 1,23 | 1,18 | 1,18 | -4,22% | 76.116,00 |
| 13.08.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 1,15% | 120.612,00 |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,33% | 63.455,00 |
| 11.08.2026 | 1,19 | 1,21 | 1,16 | 1,20 | 1,52% | 96.209,00 |
| 10.08.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,68% | 122.209,00 |
| 07.08.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,55% | 92.084,00 |
| 06.08.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,52% | 80.118,00 |
| 05.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -1,69% | 28.351,00 |
| 04.08.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,89% | 122.452,00 |
| 03.08.2026 | 1,19 | 1,19 | 1,14 | 1,16 | -2,11% | 82.312,00 |
| 31.07.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -0,42% | 151.547,00 |
| 30.07.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -1,57% | 165.214,00 |
| 29.07.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 1,51% | 490.843,00 |
| 28.07.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -2,21% | 86.274,00 |
| 27.07.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,65% | 19.406,00 |
| 24.07.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,33% | 35.000,00 |
| 23.07.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | 59.464,00 |
| 22.07.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -1,91% | 32.157,00 |
| 21.07.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,48% | 47.728,00 |
| 20.07.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,32% | 38.257,00 |
| 17.07.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | 8.619,00 |
| 16.07.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 0,64% | 55.120,00 |
| 15.07.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,48% | 42.583,00 |
| 14.07.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 1,13% | 42.403,00 |
| 13.07.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 3,50% | 70.921,00 |
| 10.07.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -0,25% | 22.486,00 |
| 09.07.2026 | 1,23 | 1,23 | 1,19 | 1,20 | 1,18% | 158.261,00 |
| 08.07.2026 | 1,17 | 1,21 | 1,15 | 1,19 | 0,51% | 156.481,00 |
| 07.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | 71.471,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -1,33% | 59.013,00 |
| 03.07.2026 | 1,21 | 1,22 | 1,16 | 1,20 | -2,67% | 171.493,00 |
| 02.07.2026 | 1,36 | 1,36 | 1,22 | 1,24 | -6,57% | 224.604,00 |
| 01.07.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -3,78% | 42.613,00 |
| 30.06.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 2,69% | 98.335,00 |
| 29.06.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 2,13% | 78.745,00 |
| 26.06.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 0,46% | 54.548,00 |
| 25.06.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -2,83% | 37.139,00 |
| 24.06.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 1,82% | 82.726,00 |
| 23.06.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,00% | 105.630,00 |
| 22.06.2026 | 1,32 | 1,32 | 1,27 | 1,32 | -0,45% | 44.514,00 |
| 19.06.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,08% | 27.739,00 |
| 18.06.2026 | 1,31 | 1,31 | 1,29 | 1,30 | -0,76% | 23.711,00 |
| 17.06.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 1,32% | 77.571,00 |
| 16.06.2026 | 1,32 | 1,32 | 1,29 | 1,29 | -1,07% | 29.290,00 |
| 15.06.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,00% | 42.609,00 |
| 12.06.2026 | 1,31 | 1,35 | 1,29 | 1,31 | 2,03% | 39.645,00 |
| 11.06.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 2,56% | 53.300,00 |
| 10.06.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 0,73% | 76.466,00 |
| 09.06.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,16% | 40.803,00 |
| 08.06.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -1,12% | 40.227,00 |
| 05.06.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,40% | 49.781,00 |
| 04.06.2026 | 1,24 | 1,26 | 1,23 | 1,26 | 0,64% | 66.969,00 |
| 03.06.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -3,77% | 65.600,00 |