Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,95 | 19,00 | 18,62 | 19,00 | 3,26% | 1.806,00 |
| 21.08.2025 | 18,27 | 18,98 | 18,20 | 18,40 | 0,22% | 7.195,00 |
| 20.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,01% | 484,00 |
| 19.08.2025 | 18,71 | 18,71 | 18,55 | 18,55 | -6,51% | 1.136,00 |
| 18.08.2025 | 18,54 | 19,84 | 18,54 | 19,84 | 10,16% | 606,00 |
| 15.08.2025 | 17,87 | 18,78 | 17,87 | 18,01 | 2,91% | 2.412,00 |
| 14.08.2025 | 17,84 | 17,84 | 17,50 | 17,50 | 3,00% | 5.409,00 |
| 13.08.2025 | 18,14 | 18,20 | 15,21 | 16,99 | -2,91% | 13.846,00 |
| 12.08.2025 | 17,24 | 17,50 | 17,17 | 17,50 | 2,04% | 6.186,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,10 | 17,15 | -0,58% | 4.920,00 |
| 08.08.2025 | 17,85 | 17,86 | 17,25 | 17,25 | -3,90% | 2.313,00 |
| 07.08.2025 | 18,03 | 18,03 | 17,69 | 17,95 | -1,70% | 3.237,00 |
| 06.08.2025 | 18,37 | 18,37 | 18,26 | 18,26 | -0,09% | 797,00 |
| 04.08.2025 | 18,27 | 18,28 | 18,27 | 18,28 | -4,25% | 1.078,00 |
| 01.08.2025 | 18,26 | 19,09 | 18,26 | 19,09 | 2,08% | 1.681,00 |
| 30.07.2025 | 18,94 | 18,94 | 18,16 | 18,70 | -2,10% | 2.328,00 |
| 29.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,39% | 161,00 |
| 28.07.2025 | 19,44 | 19,57 | 19,44 | 19,57 | 2,63% | 1.386,00 |
| 25.07.2025 | 19,25 | 19,50 | 18,17 | 19,07 | 0,36% | 2.754,00 |
| 24.07.2025 | 18,83 | 19,60 | 18,16 | 19,00 | 2,43% | 4.511,00 |
| 22.07.2025 | 18,55 | 18,55 | 18,30 | 18,55 | -5,68% | 1.697,00 |
| 18.07.2025 | 19,76 | 19,76 | 19,67 | 19,67 | 6,31% | 661,00 |
| 17.07.2025 | 18,62 | 18,74 | 18,50 | 18,50 | -0,54% | 3.751,00 |
| 16.07.2025 | 18,76 | 19,05 | 18,60 | 18,60 | 3,61% | 1.521,00 |
| 15.07.2025 | 18,28 | 18,56 | 17,63 | 17,95 | 0,85% | 976,00 |
| 14.07.2025 | 17,58 | 17,80 | 17,58 | 17,80 | -0,01% | 1.049,00 |
| 11.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,66% | 328,00 |
| 10.07.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -2,08% | 788,00 |
| 09.07.2025 | 17,73 | 18,30 | 17,73 | 18,30 | 1,22% | 2.065,00 |
| 08.07.2025 | 17,60 | 18,08 | 17,48 | 18,08 | 0,39% | 1.834,00 |
| 07.07.2025 | 17,95 | 18,01 | 17,73 | 18,01 | 0,00% | 2.245,00 |
| 03.07.2025 | 17,91 | 18,01 | 17,91 | 18,01 | 4,65% | 653,00 |
| 02.07.2025 | 17,09 | 17,21 | 17,09 | 17,21 | -0,23% | 477,00 |
| 30.06.2025 | 17,49 | 17,50 | 17,25 | 17,25 | 0,58% | 1.697,00 |
| 27.06.2025 | 17,94 | 18,40 | 16,82 | 17,15 | -4,40% | 40.178,00 |
| 26.06.2025 | 17,59 | 18,02 | 16,50 | 17,94 | 5,53% | 37.540,00 |
| 25.06.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -5,56% | 3.624,00 |
| 24.06.2025 | 17,60 | 18,06 | 17,50 | 18,00 | 2,86% | 9.305,00 |
| 23.06.2025 | 17,32 | 17,50 | 17,32 | 17,50 | 0,34% | 1.053,00 |
| 20.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,57% | 286,00 |
| 18.06.2025 | 17,53 | 17,90 | 17,53 | 17,90 | 0,96% | 900,00 |
| 17.06.2025 | 18,81 | 18,81 | 17,73 | 17,73 | -7,90% | 1.880,00 |
| 16.06.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -1,84% | 1.266,00 |
| 12.06.2025 | 19,61 | 19,61 | 19,40 | 19,61 | 1,87% | 842,00 |
| 11.06.2025 | 19,24 | 19,80 | 19,00 | 19,25 | 0,79% | 11.029,00 |
| 10.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,31% | 876,00 |
| 09.06.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -3,63% | 2.475,00 |
| 06.06.2025 | 19,00 | 19,00 | 18,07 | 19,00 | 1,06% | 1.133,00 |
| 05.06.2025 | 18,82 | 18,96 | 18,80 | 18,80 | 1,08% | 2.235,00 |
| 04.06.2025 | 19,08 | 19,08 | 18,60 | 18,60 | -1,27% | 1.222,00 |
| 03.06.2025 | 18,80 | 18,94 | 18,80 | 18,84 | 1,24% | 1.345,00 |
| 02.06.2025 | 18,46 | 18,70 | 18,46 | 18,61 | 0,98% | 1.915,00 |
| 30.05.2025 | 18,54 | 18,54 | 18,43 | 18,43 | 0,38% | 1.153,00 |
| 29.05.2025 | 18,41 | 18,41 | 18,36 | 18,36 | 3,15% | 1.281,00 |
| 28.05.2025 | 18,20 | 18,28 | 17,80 | 17,80 | -1,11% | 3.874,00 |
| 27.05.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -1,10% | 4.294,00 |
| 23.05.2025 | 17,83 | 19,17 | 17,83 | 18,20 | -4,21% | 1.376,00 |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,09% | 1.486,00 |
| 21.05.2025 | 18,55 | 19,00 | 17,91 | 17,91 | 2,78% | 19.733,00 |
| 20.05.2025 | 17,43 | 17,75 | 17,04 | 17,43 | 2,95% | 10.264,00 |
| 19.05.2025 | 17,20 | 17,20 | 16,93 | 16,93 | 2,02% | 2.120,00 |
| 16.05.2025 | 17,19 | 17,24 | 16,52 | 16,59 | -4,37% | 3.075,00 |
| 15.05.2025 | 17,04 | 17,35 | 17,04 | 17,35 | 3,76% | 578,00 |
| 14.05.2025 | 17,25 | 17,68 | 16,72 | 16,72 | -1,65% | 5.608,00 |
| 13.05.2025 | 17,02 | 17,02 | 17,00 | 17,00 | 1,61% | 851,00 |
| 12.05.2025 | 16,76 | 16,76 | 16,73 | 16,73 | -0,30% | 833,00 |
| 09.05.2025 | 17,21 | 17,25 | 15,89 | 16,78 | -2,72% | 2.279,00 |
| 08.05.2025 | 17,05 | 17,55 | 17,05 | 17,25 | -0,98% | 3.639,00 |
| 07.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,06% | 177,00 |
| 06.05.2025 | 17,55 | 17,55 | 17,41 | 17,41 | -2,41% | 489,00 |
| 05.05.2025 | 18,05 | 18,05 | 17,84 | 17,84 | 1,65% | 773,00 |
| 02.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,62% | 284,00 |
| 01.05.2025 | 17,69 | 17,82 | 17,52 | 17,66 | 2,32% | 2.791,00 |
| 30.04.2025 | 16,63 | 17,29 | 16,63 | 17,26 | -1,37% | 1.114,00 |
| 29.04.2025 | 17,03 | 17,50 | 17,03 | 17,50 | 1,39% | 3.974,00 |
| 25.04.2025 | 17,11 | 17,28 | 16,81 | 17,26 | 0,70% | 2.828,00 |
| 23.04.2025 | 17,45 | 17,50 | 16,23 | 17,14 | -3,27% | 6.485,00 |
| 22.04.2025 | 17,00 | 18,10 | 17,00 | 17,72 | 5,85% | 4.180,00 |
| 21.04.2025 | 16,74 | 16,74 | 16,37 | 16,74 | -0,02% | 3.567,00 |
| 17.04.2025 | 16,59 | 16,74 | 16,59 | 16,74 | -0,04% | 1.302,00 |
| 16.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,45% | 451,00 |
| 14.04.2025 | 16,86 | 16,86 | 16,68 | 16,68 | 3,19% | 5.193,00 |
| 11.04.2025 | 15,24 | 16,25 | 15,22 | 16,16 | 19,75% | 10.560,00 |
| 10.04.2025 | 14,15 | 15,07 | 13,30 | 13,50 | -11,05% | 34.131,00 |
| 09.04.2025 | 14,32 | 15,25 | 13,38 | 15,17 | -0,32% | 34.117,00 |
| 08.04.2025 | 16,13 | 16,13 | 14,47 | 15,22 | -12,02% | 12.191,00 |
| 07.04.2025 | 16,31 | 20,00 | 16,26 | 17,30 | 0,00% | 78.793,00 |
| 04.04.2025 | 17,96 | 18,04 | 17,10 | 17,30 | -9,23% | 1.646,00 |
| 03.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,05% | 233,00 |
| 02.04.2025 | 18,64 | 19,10 | 18,50 | 19,05 | -0,26% | 10.590,00 |
| 01.04.2025 | 19,18 | 19,61 | 19,10 | 19,10 | -3,44% | 14.741,00 |
| 31.03.2025 | 18,50 | 19,78 | 18,50 | 19,78 | 2,28% | 2.295,00 |
| 28.03.2025 | 18,87 | 19,36 | 17,62 | 19,34 | 9,27% | 5.653,00 |
| 27.03.2025 | 16,30 | 17,70 | 16,30 | 17,70 | 5,67% | 4.045,00 |
| 26.03.2025 | 16,89 | 16,89 | 16,75 | 16,75 | -0,43% | 2.004,00 |
| 24.03.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,68% | 650,00 |
| 20.03.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -6,31% | 516,00 |
| 19.03.2025 | 17,47 | 17,84 | 17,47 | 17,84 | -2,75% | 1.265,00 |
| 18.03.2025 | 17,82 | 18,34 | 17,48 | 18,34 | 3,03% | 10.673,00 |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,06% | 767,00 |