13,730$
3,08%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,65 | 13,99 | 13,53 | 13,73 | 2,77% | 8.376,00 |
| 14.10.2025 | 12,79 | 13,41 | 12,69 | 13,36 | 3,09% | 171.967,00 |
| 13.10.2025 | 13,15 | 13,15 | 12,68 | 12,96 | 2,94% | 243.944,00 |
| 10.10.2025 | 13,18 | 13,18 | 12,26 | 12,59 | -4,48% | 282.671,00 |
| 09.10.2025 | 13,31 | 13,65 | 13,11 | 13,18 | 0,08% | 365.317,00 |
| 08.10.2025 | 13,21 | 13,54 | 12,85 | 13,17 | 0,61% | 236.381,00 |
| 07.10.2025 | 13,02 | 13,25 | 12,68 | 13,09 | 0,23% | 229.311,00 |
| 06.10.2025 | 13,11 | 13,22 | 12,67 | 13,06 | -0,08% | 166.302,00 |
| 03.10.2025 | 13,34 | 13,39 | 12,86 | 13,07 | -2,02% | 58.908,00 |
| 02.10.2025 | 13,59 | 13,79 | 13,21 | 13,34 | -1,69% | 494.793,00 |
| 01.10.2025 | 14,23 | 14,52 | 13,00 | 13,57 | -5,44% | 397.585,00 |
| 30.09.2025 | 14,32 | 14,60 | 13,94 | 14,35 | -1,24% | 304.109,00 |
| 29.09.2025 | 14,50 | 14,96 | 14,32 | 14,53 | 0,62% | 226.008,00 |
| 26.09.2025 | 13,44 | 14,62 | 13,10 | 14,44 | 7,76% | 1.291.981,00 |
| 25.09.2025 | 13,77 | 13,88 | 13,20 | 13,40 | -3,67% | 209.944,00 |
| 24.09.2025 | 13,65 | 14,11 | 13,41 | 13,91 | 1,90% | 209.740,00 |
| 23.09.2025 | 13,53 | 14,25 | 13,53 | 13,65 | 0,89% | 225.596,00 |
| 22.09.2025 | 13,31 | 13,65 | 13,11 | 13,53 | 1,50% | 121.508,00 |
| 19.09.2025 | 13,28 | 13,43 | 12,93 | 13,33 | 1,14% | 120.617,00 |
| 18.09.2025 | 12,52 | 13,35 | 12,52 | 13,18 | 6,20% | 115.959,00 |
| 17.09.2025 | 12,67 | 12,89 | 12,36 | 12,41 | -1,74% | 106.627,00 |
| 16.09.2025 | 13,10 | 13,37 | 12,59 | 12,63 | -3,66% | 160.531,00 |
| 15.09.2025 | 12,10 | 13,31 | 12,06 | 13,11 | 9,80% | 254.434,00 |
| 12.09.2025 | 12,44 | 12,47 | 11,83 | 11,94 | -4,33% | 164.093,00 |
| 11.09.2025 | 12,89 | 13,25 | 12,39 | 12,48 | -3,18% | 172.912,00 |
| 10.09.2025 | 13,45 | 13,63 | 12,42 | 12,89 | -3,95% | 241.115,00 |
| 09.09.2025 | 13,43 | 13,95 | 13,30 | 13,42 | -0,67% | 69.453,00 |
| 08.09.2025 | 14,08 | 14,17 | 13,34 | 13,51 | -4,12% | 202.699,00 |
| 05.09.2025 | 14,18 | 14,59 | 13,94 | 14,09 | 0,28% | 245.369,00 |
| 04.09.2025 | 14,00 | 14,25 | 13,71 | 14,05 | 0,21% | 281.954,00 |
| 03.09.2025 | 13,94 | 14,42 | 13,75 | 14,02 | 0,65% | 148.692,00 |
| 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 |