Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 20,95 | 21,44 | 19,62 | 19,62 | -4,25% | 12.876,00 |
| 12.09.2024 | 19,89 | 21,95 | 19,35 | 20,49 | 3,02% | 30.830,00 |
| 11.09.2024 | 19,50 | 21,50 | 19,14 | 19,89 | 0,45% | 22.584,00 |
| 10.09.2024 | 20,20 | 22,70 | 19,79 | 19,80 | -8,59% | 21.195,00 |
| 09.09.2024 | 20,57 | 22,20 | 20,10 | 21,66 | 6,39% | 5.762,00 |
| 06.09.2024 | 20,52 | 22,20 | 20,36 | 20,36 | -6,82% | 3.578,00 |
| 05.09.2024 | 21,00 | 23,57 | 20,70 | 21,85 | 0,69% | 6.531,00 |
| 03.09.2024 | 21,80 | 21,80 | 21,70 | 21,70 | -5,65% | 1.792,00 |
| 30.08.2024 | 23,00 | 23,00 | 22,50 | 23,00 | 1,46% | 949,00 |
| 29.08.2024 | 23,51 | 23,51 | 22,59 | 22,67 | -3,53% | 2.103,00 |
| 28.08.2024 | 22,90 | 23,50 | 22,90 | 23,50 | -6,00% | 3.355,00 |
| 27.08.2024 | 23,93 | 25,00 | 22,00 | 25,00 | 8,70% | 1.174,00 |
| 26.08.2024 | 23,06 | 24,50 | 21,50 | 23,00 | 2,45% | 6.372,00 |
| 23.08.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 2,05% | 365,00 |
| 22.08.2024 | 21,91 | 22,02 | 21,91 | 22,00 | 2,07% | 518,00 |
| 21.08.2024 | 21,95 | 22,34 | 21,27 | 21,55 | -4,33% | 2.807,00 |
| 15.08.2024 | 22,24 | 22,53 | 22,24 | 22,53 | -3,06% | 871,00 |
| 14.08.2024 | 22,08 | 23,24 | 22,00 | 23,24 | 1,04% | 1.371,00 |
| 13.08.2024 | 22,83 | 23,00 | 22,83 | 23,00 | 7,73% | 894,00 |
| 09.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,67% | 345,00 |
| 08.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | 998,00 |
| 06.08.2024 | 21,03 | 21,59 | 21,03 | 21,15 | -0,89% | 682,00 |
| 05.08.2024 | 20,92 | 21,34 | 20,30 | 21,34 | -0,74% | 1.128,00 |
| 02.08.2024 | 21,60 | 22,19 | 20,75 | 21,50 | -1,06% | 2.013,00 |
| 01.08.2024 | 22,21 | 22,82 | 21,73 | 21,73 | -2,42% | 2.743,00 |
| 30.07.2024 | 22,13 | 22,27 | 22,13 | 22,27 | -5,33% | 2.085,00 |
| 29.07.2024 | 22,11 | 23,53 | 22,05 | 23,53 | 4,51% | 2.759,00 |
| 26.07.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,49% | 1.709,00 |
| 25.07.2024 | 22,50 | 22,51 | 22,40 | 22,40 | -0,44% | 1.118,00 |
| 24.07.2024 | 22,29 | 22,50 | 22,29 | 22,50 | 0,00% | 385,00 |
| 23.07.2024 | 21,94 | 22,50 | 21,94 | 22,50 | 2,74% | 2.098,00 |
| 22.07.2024 | 21,93 | 21,93 | 21,90 | 21,90 | -0,90% | 946,00 |
| 19.07.2024 | 22,15 | 22,15 | 22,10 | 22,10 | -1,78% | 1.362,00 |
| 18.07.2024 | 22,50 | 22,50 | 22,40 | 22,50 | -3,02% | 2.741,00 |
| 16.07.2024 | 22,45 | 23,20 | 22,23 | 23,20 | -1,65% | 2.770,00 |
| 15.07.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -1,19% | 432,00 |
| 12.07.2024 | 23,78 | 23,88 | 23,78 | 23,88 | 0,99% | 975,00 |
| 11.07.2024 | 23,22 | 23,64 | 23,22 | 23,64 | -2,80% | 1.011,00 |
| 10.07.2024 | 22,74 | 24,41 | 22,63 | 24,32 | 12,44% | 10.227,00 |
| 09.07.2024 | 22,75 | 22,75 | 21,63 | 21,63 | -5,85% | 3.614,00 |
| 08.07.2024 | 23,00 | 23,77 | 22,93 | 22,98 | 4,29% | 8.900,00 |
| 05.07.2024 | 23,98 | 23,98 | 22,03 | 22,03 | -4,67% | 7.693,00 |
| 03.07.2024 | 23,03 | 23,11 | 22,82 | 23,11 | -4,50% | 1.159,00 |
| 02.07.2024 | 23,71 | 24,20 | 23,71 | 24,20 | -0,21% | 342,00 |
| 01.07.2024 | 23,27 | 24,25 | 23,27 | 24,25 | -3,00% | 3.026,00 |
| 28.06.2024 | 24,25 | 26,79 | 23,76 | 25,00 | 2,04% | 2.453,00 |
| 27.06.2024 | 24,49 | 24,50 | 24,49 | 24,50 | 3,03% | 800,00 |
| 26.06.2024 | 23,82 | 26,00 | 23,78 | 23,78 | -3,06% | 4.566,00 |
| 25.06.2024 | 24,27 | 24,53 | 23,77 | 24,53 | -5,29% | 7.091,00 |
| 24.06.2024 | 25,48 | 26,00 | 25,00 | 25,90 | -8,77% | 4.632,00 |
| 21.06.2024 | 26,56 | 28,39 | 26,56 | 28,39 | 3,95% | 621,00 |
| 20.06.2024 | 27,24 | 27,42 | 27,24 | 27,31 | -1,19% | 1.001,00 |
| 18.06.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -3,99% | 193,00 |
| 17.06.2024 | 28,79 | 28,79 | 28,79 | 28,79 | -3,39% | 877,00 |
| 13.06.2024 | 29,24 | 29,80 | 28,88 | 29,80 | 0,00% | 1.043,00 |
| 11.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,12% | 300,00 |
| 10.06.2024 | 29,17 | 29,18 | 29,00 | 29,18 | -2,47% | 1.993,00 |
| 04.06.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -3,48% | 377,00 |
| 03.06.2024 | 30,46 | 31,00 | 29,78 | 31,00 | -6,00% | 1.603,00 |
| 31.05.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 9,31% | 466,00 |
| 30.05.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 3,15% | 820,00 |
| 23.05.2024 | 29,40 | 29,40 | 29,25 | 29,25 | -0,85% | 1.061,00 |
| 21.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 2,86% | 461,00 |
| 16.05.2024 | 27,11 | 29,03 | 27,11 | 28,68 | 0,60% | 3.043,00 |
| 15.05.2024 | 28,34 | 28,51 | 28,34 | 28,51 | 3,60% | 1.593,00 |
| 13.05.2024 | 28,21 | 28,21 | 27,52 | 27,52 | 0,22% | 1.203,00 |
| 07.05.2024 | 28,05 | 29,52 | 27,46 | 27,46 | 0,26% | 2.477,00 |
| 06.05.2024 | 27,15 | 27,43 | 26,95 | 27,39 | -3,80% | 1.464,00 |
| 03.05.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 1,79% | 294,00 |
| 02.05.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,29% | 250,00 |
| 30.04.2024 | 28,00 | 28,00 | 27,89 | 27,89 | -2,14% | 458,00 |
| 26.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 3,71% | 500,00 |
| 24.04.2024 | 27,33 | 27,48 | 27,33 | 27,48 | 5,09% | 327,00 |
| 19.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -2,91% | 179,00 |
| 17.04.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 5,71% | 331,00 |
| 15.04.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -5,80% | 649,00 |
| 12.04.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -3,15% | 274,00 |
| 11.04.2024 | 27,60 | 28,00 | 27,60 | 27,93 | 0,29% | 2.924,00 |
| 10.04.2024 | 27,89 | 27,99 | 27,85 | 27,85 | 0,04% | 4.554,00 |
| 09.04.2024 | 27,90 | 27,90 | 27,80 | 27,84 | -0,54% | 2.474,00 |
| 08.04.2024 | 28,23 | 29,20 | 27,90 | 27,99 | -0,36% | 1.812,00 |
| 05.04.2024 | 28,02 | 29,07 | 27,85 | 28,09 | -5,42% | 12.095,00 |
| 04.04.2024 | 28,03 | 34,00 | 27,95 | 29,70 | 6,26% | 17.720,00 |
| 03.04.2024 | 27,62 | 27,95 | 27,62 | 27,95 | 0,58% | 5.408,00 |
| 02.04.2024 | 28,04 | 28,04 | 27,79 | 27,79 | -7,37% | 2.900,00 |
| 01.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,26% | 654,00 |
| 28.03.2024 | 28,66 | 28,66 | 28,36 | 28,50 | -0,56% | 5.054,00 |
| 27.03.2024 | 28,55 | 28,71 | 28,51 | 28,66 | -2,52% | 2.527,00 |
| 26.03.2024 | 29,01 | 29,50 | 28,20 | 29,40 | 2,23% | 4.481,00 |
| 25.03.2024 | 29,02 | 29,02 | 28,13 | 28,76 | 4,43% | 3.339,00 |
| 21.03.2024 | 27,60 | 27,87 | 27,54 | 27,54 | -1,64% | 1.131,00 |
| 20.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,33% | 557,00 |
| 19.03.2024 | 28,02 | 28,62 | 28,00 | 28,38 | 9,78% | 9.988,00 |
| 18.03.2024 | 25,95 | 25,95 | 25,85 | 25,85 | 1,06% | 575,00 |
| 14.03.2024 | 25,47 | 25,58 | 25,47 | 25,58 | -0,89% | 709,00 |
| 13.03.2024 | 25,82 | 25,82 | 25,81 | 25,81 | 0,94% | 1.014,00 |
| 08.03.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 4,37% | 827,00 |
| 07.03.2024 | 24,79 | 24,97 | 24,50 | 24,50 | -4,18% | 883,00 |
| 06.03.2024 | 25,42 | 25,59 | 25,42 | 25,57 | 3,48% | 4.019,00 |
| 05.03.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -2,95% | 636,00 |