14,530$
-7,04%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,69 | 15,69 | 14,52 | 14,53 | -7,04% | 103.337,00 |
| 26.02.2026 | 15,72 | 15,74 | 15,27 | 15,63 | -0,76% | 144.154,00 |
| 25.02.2026 | 15,39 | 15,87 | 15,06 | 15,75 | 3,01% | 186.985,00 |
| 24.02.2026 | 15,32 | 15,59 | 14,94 | 15,29 | -0,84% | 152.411,00 |
| 23.02.2026 | 15,50 | 15,93 | 15,13 | 15,42 | -1,12% | 98.827,00 |
| 20.02.2026 | 15,80 | 16,03 | 15,40 | 15,60 | -1,30% | 111.043,00 |
| 19.02.2026 | 16,05 | 16,08 | 15,80 | 15,80 | -1,86% | 167.348,00 |
| 18.02.2026 | 15,90 | 16,26 | 15,70 | 16,10 | 0,69% | 93.654,00 |
| 17.02.2026 | 14,84 | 16,61 | 14,84 | 15,99 | 8,78% | 340.825,00 |
| 13.02.2026 | 15,07 | 15,22 | 14,61 | 14,70 | -2,07% | 182.191,00 |
| 12.02.2026 | 15,27 | 15,40 | 14,98 | 15,01 | -0,92% | 88.691,00 |
| 11.02.2026 | 15,40 | 15,40 | 14,50 | 15,15 | -1,17% | 180.448,00 |
| 10.02.2026 | 15,41 | 15,88 | 15,09 | 15,33 | -0,26% | 88.272,00 |
| 09.02.2026 | 15,17 | 15,58 | 14,73 | 15,37 | 1,35% | 161.640,00 |
| 06.02.2026 | 13,96 | 15,19 | 13,96 | 15,17 | 11,02% | 310.168,00 |
| 05.02.2026 | 15,24 | 15,24 | 13,60 | 13,66 | -12,10% | 499.623,00 |
| 04.02.2026 | 15,92 | 16,00 | 14,91 | 15,54 | -2,39% | 304.222,00 |
| 03.02.2026 | 15,79 | 16,25 | 15,32 | 15,92 | 0,63% | 150.382,00 |
| 02.02.2026 | 15,55 | 16,33 | 15,42 | 15,82 | 1,02% | 166.042,00 |
| 30.01.2026 | 16,18 | 16,48 | 15,57 | 15,66 | -3,57% | 127.868,00 |
| 29.01.2026 | 16,06 | 16,48 | 15,80 | 16,24 | 1,12% | 148.534,00 |
| 28.01.2026 | 16,34 | 16,37 | 15,50 | 16,06 | -0,93% | 294.961,00 |
| 27.01.2026 | 16,69 | 16,69 | 16,00 | 16,21 | -2,35% | 138.511,00 |
| 26.01.2026 | 16,58 | 16,93 | 15,98 | 16,60 | -0,78% | 179.708,00 |
| 23.01.2026 | 16,90 | 16,98 | 16,30 | 16,73 | -0,06% | 298.554,00 |
| 22.01.2026 | 16,52 | 17,30 | 16,11 | 16,74 | 2,26% | 190.523,00 |
| 21.01.2026 | 15,75 | 16,38 | 15,48 | 16,37 | 3,94% | 300.293,00 |
| 20.01.2026 | 16,49 | 16,76 | 15,67 | 15,75 | -7,30% | 466.311,00 |
| 16.01.2026 | 16,92 | 17,20 | 16,55 | 16,99 | 0,18% | 182.476,00 |
| 15.01.2026 | 16,85 | 17,33 | 16,20 | 16,96 | 0,30% | 200.305,00 |
| 14.01.2026 | 15,84 | 16,95 | 15,40 | 16,91 | 6,76% | 344.836,00 |
| 13.01.2026 | 15,16 | 16,26 | 15,00 | 15,84 | 4,14% | 534.128,00 |
| 12.01.2026 | 15,10 | 15,36 | 14,75 | 15,21 | 1,33% | 178.768,00 |
| 09.01.2026 | 15,80 | 15,84 | 14,71 | 15,01 | -3,47% | 437.988,00 |
| 08.01.2026 | 17,65 | 17,65 | 15,52 | 15,55 | -13,37% | 727.622,00 |
| 07.01.2026 | 14,28 | 18,17 | 14,17 | 17,95 | 27,12% | 1.836.528,00 |
| 06.01.2026 | 16,02 | 16,19 | 13,50 | 14,12 | -8,67% | 861.183,00 |
| 05.01.2026 | 18,82 | 19,00 | 15,00 | 15,46 | 16,77% | 5.580.174,00 |