£1,211
0,73%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -1,89% | 38.063,00 |
| 01.06.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -4,88% | 35.309,00 |
| 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 |