13,940$
0,07%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,89 | 14,05 | 13,80 | 13,98 | 0,36% | 5.340,00 |
| 02.09.2025 | 13,29 | 14,00 | 13,29 | 13,93 | 3,19% | 107.395,00 |
| 29.08.2025 | 13,80 | 13,90 | 13,13 | 13,50 | -2,46% | 84.482,00 |
| 28.08.2025 | 13,71 | 14,02 | 13,55 | 13,84 | 1,54% | 96.914,00 |
| 27.08.2025 | 13,49 | 14,35 | 13,49 | 13,63 | 1,79% | 219.393,00 |
| 26.08.2025 | 13,27 | 13,75 | 12,79 | 13,39 | 1,59% | 830.417,00 |
| 25.08.2025 | 13,19 | 13,78 | 12,95 | 13,18 | 0,76% | 209.787,00 |
| 22.08.2025 | 13,00 | 13,49 | 12,95 | 13,08 | 0,69% | 93.165,00 |
| 21.08.2025 | 12,59 | 13,20 | 12,55 | 12,99 | 1,64% | 157.178,00 |
| 20.08.2025 | 12,56 | 12,89 | 12,35 | 12,78 | 1,83% | 106.982,00 |
| 19.08.2025 | 12,69 | 12,70 | 12,35 | 12,55 | -0,95% | 107.716,00 |
| 18.08.2025 | 12,91 | 13,15 | 12,53 | 12,67 | -0,94% | 101.712,00 |
| 15.08.2025 | 12,73 | 12,98 | 12,35 | 12,79 | 0,12% | 167.815,00 |
| 14.08.2025 | 12,57 | 13,16 | 12,20 | 12,78 | 1,71% | 163.277,00 |
| 13.08.2025 | 12,15 | 13,11 | 12,14 | 12,56 | 3,46% | 246.674,00 |
| 12.08.2025 | 11,80 | 12,30 | 11,80 | 12,14 | 3,85% | 214.996,00 |
| 11.08.2025 | 12,41 | 12,41 | 11,32 | 11,69 | -5,80% | 346.001,00 |
| 08.08.2025 | 12,06 | 12,75 | 11,82 | 12,41 | 2,56% | 204.990,00 |
| 07.08.2025 | 12,15 | 12,37 | 11,79 | 12,10 | -0,41% | 696.713,00 |
| 06.08.2025 | 12,99 | 13,15 | 11,88 | 12,15 | -6,97% | 429.561,00 |
| 05.08.2025 | 13,48 | 13,60 | 12,98 | 13,06 | -2,83% | 227.174,00 |
| 04.08.2025 | 13,98 | 14,00 | 13,29 | 13,44 | -2,18% | 183.801,00 |
| 01.08.2025 | 14,16 | 14,48 | 13,53 | 13,74 | -4,78% | 273.418,00 |
| 31.07.2025 | 13,88 | 14,75 | 13,78 | 14,43 | 3,22% | 408.385,00 |
| 30.07.2025 | 14,97 | 15,28 | 13,80 | 13,98 | -5,92% | 172.167,00 |
| 29.07.2025 | 15,00 | 15,12 | 14,34 | 14,86 | -0,80% | 263.717,00 |
| 28.07.2025 | 14,53 | 15,26 | 14,41 | 14,98 | 3,31% | 463.809,00 |
| 25.07.2025 | 14,49 | 14,63 | 14,18 | 14,50 | 0,07% | 327.331,00 |
| 24.07.2025 | 14,04 | 15,15 | 13,67 | 14,49 | 1,76% | 702.850,00 |
| 23.07.2025 | 16,73 | 16,87 | 12,81 | 14,24 | -14,68% | 2.377.631,00 |
| 22.07.2025 | 19,35 | 19,35 | 16,51 | 16,69 | -14,41% | 265.700,00 |
| 21.07.2025 | 17,73 | 19,51 | 17,24 | 19,50 | 10,98% | 314.013,00 |
| 18.07.2025 | 17,25 | 18,80 | 17,17 | 17,57 | 1,86% | 266.532,00 |
| 17.07.2025 | 17,29 | 17,48 | 16,61 | 17,25 | -0,23% | 182.630,00 |
| 16.07.2025 | 16,05 | 17,37 | 16,05 | 17,29 | 8,13% | 153.926,00 |
| 15.07.2025 | 16,60 | 16,85 | 15,75 | 15,99 | -3,03% | 173.262,00 |
| 14.07.2025 | 15,92 | 16,90 | 15,72 | 16,49 | 3,91% | 264.987,00 |
| 11.07.2025 | 15,96 | 16,13 | 15,25 | 15,87 | -1,12% | 146.650,00 |
| 10.07.2025 | 15,64 | 16,07 | 15,38 | 16,05 | 3,68% | 94.121,00 |
| 09.07.2025 | 14,52 | 15,54 | 14,52 | 15,48 | 6,98% | 170.929,00 |
| 08.07.2025 | 15,17 | 15,47 | 14,20 | 14,47 | -3,57% | 165.011,00 |
| 07.07.2025 | 14,95 | 15,25 | 14,23 | 15,01 | 0,60% | 97.693,00 |
| 03.07.2025 | 15,07 | 15,54 | 14,51 | 14,92 | -1,49% | 100.066,00 |
| 02.07.2025 | 12,72 | 15,33 | 12,72 | 15,14 | 18,56% | 411.130,00 |
| 01.07.2025 | 12,16 | 13,76 | 11,82 | 12,77 | 4,07% | 571.313,00 |
| 30.06.2025 | 12,37 | 12,54 | 12,01 | 12,27 | -1,37% | 121.623,00 |
| 27.06.2025 | 12,40 | 12,44 | 12,15 | 12,44 | 0,32% | 81.610,00 |
| 26.06.2025 | 12,04 | 12,70 | 11,93 | 12,40 | 4,29% | 118.439,00 |
| 25.06.2025 | 12,61 | 12,94 | 11,82 | 11,89 | -5,18% | 146.877,00 |
| 24.06.2025 | 11,76 | 12,68 | 11,70 | 12,54 | 7,36% | 197.849,00 |
| 23.06.2025 | 12,14 | 12,28 | 11,50 | 11,68 | -5,12% | 112.570,00 |
| 20.06.2025 | 12,01 | 12,44 | 11,58 | 12,31 | 3,97% | 203.754,00 |
| 18.06.2025 | 11,89 | 12,70 | 11,81 | 11,84 | -1,25% | 146.663,00 |
| 17.06.2025 | 12,71 | 12,75 | 11,90 | 11,99 | -5,74% | 105.470,00 |
| 16.06.2025 | 12,83 | 13,15 | 12,48 | 12,72 | -0,31% | 229.125,00 |
| 13.06.2025 | 12,83 | 12,96 | 12,48 | 12,76 | -0,55% | 146.854,00 |
| 12.06.2025 | 13,52 | 14,25 | 12,43 | 12,83 | -6,96% | 465.477,00 |
| 11.06.2025 | 13,03 | 14,00 | 12,86 | 13,79 | 7,40% | 294.682,00 |
| 10.06.2025 | 13,70 | 13,80 | 12,64 | 12,84 | -6,28% | 133.808,00 |
| 09.06.2025 | 12,63 | 14,00 | 12,53 | 13,70 | 9,60% | 204.201,00 |
| 06.06.2025 | 12,77 | 13,23 | 12,48 | 12,50 | -1,01% | 167.277,00 |
| 05.06.2025 | 12,40 | 12,78 | 11,81 | 12,63 | 1,58% | 138.491,00 |
| 04.06.2025 | 12,26 | 12,65 | 12,11 | 12,43 | 2,90% | 91.656,00 |
| 03.06.2025 | 11,38 | 12,24 | 10,96 | 12,08 | 4,50% | 299.596,00 |
| 02.06.2025 | 12,10 | 12,28 | 11,27 | 11,56 | -3,91% | 186.172,00 |
| 30.05.2025 | 11,87 | 12,17 | 11,47 | 12,03 | -0,41% | 112.719,00 |
| 29.05.2025 | 12,64 | 13,00 | 11,88 | 12,08 | -3,90% | 180.560,00 |
| 28.05.2025 | 11,77 | 12,74 | 11,52 | 12,57 | 7,44% | 264.628,00 |
| 27.05.2025 | 11,23 | 11,88 | 11,20 | 11,70 | 4,74% | 135.901,00 |
| 23.05.2025 | 11,02 | 11,34 | 10,66 | 11,17 | -0,89% | 174.293,00 |
| 22.05.2025 | 11,87 | 11,87 | 10,92 | 11,27 | -4,41% | 186.097,00 |
| 21.05.2025 | 12,24 | 13,00 | 11,49 | 11,79 | -5,30% | 175.675,00 |
| 20.05.2025 | 11,75 | 13,25 | 11,71 | 12,45 | 6,41% | 571.994,00 |
| 19.05.2025 | 10,91 | 11,80 | 10,72 | 11,70 | 6,56% | 146.210,00 |
| 16.05.2025 | 10,72 | 11,41 | 10,72 | 10,98 | 2,52% | 76.904,00 |
| 15.05.2025 | 10,06 | 10,72 | 9,52 | 10,71 | 7,31% | 72.059,00 |
| 14.05.2025 | 10,00 | 10,33 | 9,79 | 9,98 | -0,80% | 80.294,00 |
| 13.05.2025 | 10,09 | 10,20 | 9,46 | 10,06 | -0,98% | 104.748,00 |
| 12.05.2025 | 10,48 | 10,96 | 10,16 | 10,16 | -2,12% | 84.197,00 |
| 09.05.2025 | 10,97 | 11,22 | 10,38 | 10,38 | -3,89% | 70.451,00 |
| 08.05.2025 | 10,60 | 11,03 | 10,05 | 10,80 | 5,16% | 95.467,00 |
| 07.05.2025 | 10,06 | 10,53 | 9,81 | 10,27 | 1,68% | 84.977,00 |
| 06.05.2025 | 11,06 | 11,06 | 9,96 | 10,10 | -9,66% | 99.119,00 |
| 05.05.2025 | 11,19 | 11,50 | 10,99 | 11,18 | -1,84% | 139.019,00 |
| 02.05.2025 | 10,88 | 11,48 | 10,60 | 11,39 | 5,76% | 125.842,00 |
| 01.05.2025 | 9,54 | 10,85 | 9,47 | 10,77 | 12,54% | 199.485,00 |
| 30.04.2025 | 8,82 | 9,63 | 8,75 | 9,57 | 6,33% | 228.690,00 |
| 29.04.2025 | 9,23 | 9,34 | 8,89 | 9,00 | -4,26% | 114.170,00 |
| 28.04.2025 | 9,51 | 10,00 | 9,30 | 9,40 | -1,36% | 120.391,00 |
| 25.04.2025 | 9,45 | 9,71 | 9,20 | 9,53 | 0,32% | 83.453,00 |
| 24.04.2025 | 9,47 | 9,64 | 9,24 | 9,50 | 0,32% | 243.937,00 |
| 23.04.2025 | 9,58 | 9,68 | 9,20 | 9,47 | 0,64% | 281.646,00 |
| 22.04.2025 | 9,26 | 9,58 | 9,18 | 9,41 | 2,62% | 184.914,00 |
| 21.04.2025 | 9,01 | 9,53 | 8,66 | 9,17 | 0,77% | 101.292,00 |
| 17.04.2025 | 8,73 | 9,18 | 8,73 | 9,10 | 4,60% | 190.763,00 |
| 16.04.2025 | 8,85 | 9,36 | 8,51 | 8,70 | -3,23% | 132.564,00 |
| 15.04.2025 | 9,04 | 9,28 | 8,95 | 8,99 | -1,10% | 211.767,00 |
| 14.04.2025 | 9,11 | 9,20 | 8,87 | 9,09 | 1,00% | 145.115,00 |
| 11.04.2025 | 8,66 | 9,05 | 8,45 | 9,00 | 3,93% | 108.605,00 |
| 10.04.2025 | 8,88 | 9,12 | 8,22 | 8,66 | -4,84% | 101.503,00 |