28,820$
2,56%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 28,46 | 29,13 | 28,46 | 28,92 | 3,14% | 113.208,00 |
| 24.08.2026 | 28,00 | 28,60 | 27,24 | 28,04 | -1,02% | 162.742,00 |
| 21.08.2026 | 28,83 | 29,22 | 28,01 | 28,33 | -1,22% | 141.749,00 |
| 20.08.2026 | 29,74 | 29,89 | 28,56 | 28,68 | -3,76% | 171.680,00 |
| 19.08.2026 | 29,90 | 30,57 | 29,38 | 29,80 | 0,22% | 357.263,00 |
| 18.08.2026 | 30,00 | 30,26 | 29,05 | 29,74 | -0,75% | 238.661,00 |
| 17.08.2026 | 29,26 | 30,07 | 29,15 | 29,96 | 1,59% | 182.232,00 |
| 14.08.2026 | 28,31 | 30,19 | 28,25 | 29,49 | 4,76% | 233.871,00 |
| 13.08.2026 | 30,31 | 30,31 | 28,05 | 28,15 | -6,91% | 351.473,00 |
| 12.08.2026 | 29,25 | 30,68 | 29,25 | 30,24 | 3,99% | 1.132.265,00 |
| 11.08.2026 | 29,60 | 30,96 | 29,04 | 29,08 | -1,52% | 668.003,00 |
| 10.08.2026 | 30,43 | 30,43 | 29,45 | 29,53 | -2,44% | 213.462,00 |
| 07.08.2026 | 30,95 | 31,44 | 29,45 | 30,27 | -0,88% | 337.192,00 |
| 06.08.2026 | 29,34 | 30,90 | 28,82 | 30,54 | 4,37% | 486.081,00 |
| 05.08.2026 | 29,02 | 29,50 | 28,50 | 29,26 | 0,55% | 231.640,00 |
| 04.08.2026 | 28,49 | 29,49 | 27,91 | 29,10 | 3,17% | 632.270,00 |
| 03.08.2026 | 28,17 | 28,53 | 27,44 | 28,21 | 0,48% | 241.230,00 |
| 31.07.2026 | 28,50 | 28,85 | 27,86 | 28,07 | -1,09% | 178.271,00 |
| 30.07.2026 | 28,00 | 28,55 | 27,80 | 28,38 | 1,43% | 388.848,00 |
| 29.07.2026 | 27,94 | 28,59 | 27,34 | 27,98 | 0,07% | 235.640,00 |
| 28.07.2026 | 27,78 | 27,97 | 26,32 | 27,96 | 0,47% | 201.873,00 |
| 27.07.2026 | 27,86 | 29,05 | 27,15 | 27,83 | 2,02% | 279.848,00 |
| 24.07.2026 | 27,62 | 28,10 | 26,75 | 27,28 | -1,84% | 163.893,00 |
| 23.07.2026 | 28,22 | 28,80 | 27,67 | 27,79 | -2,29% | 142.723,00 |
| 22.07.2026 | 28,04 | 28,90 | 27,73 | 28,44 | 0,32% | 147.497,00 |
| 21.07.2026 | 27,60 | 28,50 | 27,52 | 28,35 | 3,05% | 152.155,00 |
| 20.07.2026 | 28,66 | 29,22 | 27,51 | 27,51 | -4,18% | 205.446,00 |
| 17.07.2026 | 28,75 | 30,59 | 27,50 | 28,71 | -1,17% | 637.506,00 |
| 16.07.2026 | 30,04 | 31,00 | 28,08 | 29,05 | 8,07% | 1.483.254,00 |
| 15.07.2026 | 26,67 | 27,04 | 25,96 | 26,88 | 0,37% | 122.983,00 |
| 14.07.2026 | 25,58 | 27,10 | 25,58 | 26,78 | 4,77% | 97.995,00 |
| 13.07.2026 | 26,32 | 26,32 | 25,00 | 25,56 | -3,58% | 196.029,00 |
| 10.07.2026 | 27,30 | 27,88 | 26,03 | 26,51 | -2,72% | 128.458,00 |
| 09.07.2026 | 26,85 | 27,46 | 26,50 | 27,25 | 1,83% | 499.556,00 |
| 08.07.2026 | 26,71 | 27,20 | 26,00 | 26,76 | -0,22% | 186.104,00 |
| 07.07.2026 | 26,18 | 27,10 | 25,47 | 26,82 | 2,60% | 155.273,00 |
| 06.07.2026 | 27,22 | 27,22 | 25,96 | 26,14 | -3,22% | 118.876,00 |
| 02.07.2026 | 26,42 | 27,30 | 25,57 | 27,01 | 2,37% | 168.337,00 |
| 01.07.2026 | 27,10 | 27,29 | 26,08 | 26,39 | -1,84% | 185.431,00 |
| 30.06.2026 | 28,59 | 28,59 | 26,77 | 26,88 | -5,55% | 212.678,00 |
| 29.06.2026 | 28,61 | 28,96 | 27,41 | 28,46 | 0,85% | 229.065,00 |
| 26.06.2026 | 25,08 | 28,32 | 25,08 | 28,22 | 11,19% | 275.641,00 |
| 25.06.2026 | 24,68 | 25,51 | 24,33 | 25,38 | 3,17% | 171.034,00 |
| 24.06.2026 | 23,96 | 24,76 | 23,37 | 24,60 | 4,19% | 168.944,00 |
| 23.06.2026 | 21,75 | 24,37 | 21,26 | 23,61 | 7,20% | 301.502,00 |
| 22.06.2026 | 22,85 | 23,21 | 21,69 | 22,03 | -0,97% | 763.083,00 |
| 18.06.2026 | 22,00 | 23,03 | 21,30 | 22,24 | 2,21% | 544.656,00 |
| 17.06.2026 | 19,96 | 21,77 | 19,96 | 21,76 | 8,91% | 177.800,00 |
| 16.06.2026 | 20,26 | 20,38 | 19,52 | 19,98 | -1,96% | 131.547,00 |
| 15.06.2026 | 21,57 | 21,58 | 20,12 | 20,38 | -3,50% | 159.359,00 |
| 12.06.2026 | 20,84 | 22,06 | 20,68 | 21,12 | 2,52% | 181.084,00 |
| 11.06.2026 | 20,54 | 21,16 | 20,00 | 20,60 | 1,18% | 217.782,00 |
| 10.06.2026 | 20,16 | 21,32 | 20,00 | 20,36 | 0,05% | 140.639,00 |
| 09.06.2026 | 20,44 | 21,60 | 19,75 | 20,35 | 1,14% | 259.861,00 |
| 08.06.2026 | 21,68 | 22,24 | 19,74 | 20,12 | -6,11% | 379.047,00 |
| 05.06.2026 | 23,01 | 23,61 | 21,21 | 21,43 | -7,83% | 352.037,00 |
| 04.06.2026 | 24,35 | 25,31 | 23,08 | 23,25 | -5,02% | 275.977,00 |
| 03.06.2026 | 24,85 | 24,85 | 23,85 | 24,48 | -1,57% | 140.205,00 |
| 02.06.2026 | 24,79 | 25,94 | 24,13 | 24,87 | 0,16% | 381.566,00 |
| 01.06.2026 | 23,96 | 25,24 | 23,04 | 24,83 | 3,50% | 282.817,00 |
| 29.05.2026 | 22,40 | 24,25 | 22,02 | 23,99 | 7,19% | 318.598,00 |
| 28.05.2026 | 22,42 | 22,95 | 21,90 | 22,38 | 0,09% | 107.943,00 |
| 27.05.2026 | 23,15 | 23,89 | 22,15 | 22,36 | -3,41% | 188.187,00 |
| 26.05.2026 | 22,37 | 23,23 | 21,81 | 23,15 | 4,66% | 301.411,00 |
| 22.05.2026 | 21,81 | 23,84 | 21,81 | 22,12 | 1,61% | 351.017,00 |
| 21.05.2026 | 22,40 | 22,60 | 21,64 | 21,77 | -3,46% | 294.450,00 |
| 20.05.2026 | 22,03 | 22,80 | 21,54 | 22,55 | 2,78% | 265.681,00 |
| 19.05.2026 | 22,26 | 22,49 | 21,27 | 21,94 | 1,20% | 372.675,00 |
| 18.05.2026 | 23,14 | 23,49 | 21,07 | 21,68 | 1,36% | 373.512,00 |
| 15.05.2026 | 21,93 | 22,36 | 20,69 | 21,39 | -3,91% | 201.145,00 |
| 14.05.2026 | 21,51 | 22,55 | 20,00 | 22,26 | 1,74% | 166.385,00 |
| 13.05.2026 | 21,68 | 22,13 | 21,06 | 21,88 | 1,58% | 111.960,00 |
| 12.05.2026 | 21,23 | 21,75 | 20,89 | 21,54 | 0,89% | 94.823,00 |
| 11.05.2026 | 21,31 | 22,21 | 21,02 | 21,35 | -0,33% | 110.342,00 |
| 08.05.2026 | 20,97 | 21,77 | 20,75 | 21,42 | 2,00% | 161.071,00 |
| 07.05.2026 | 22,33 | 22,58 | 20,57 | 21,00 | -6,67% | 198.490,00 |
| 06.05.2026 | 21,55 | 22,88 | 21,27 | 22,50 | 5,63% | 373.977,00 |
| 05.05.2026 | 21,67 | 21,94 | 21,00 | 21,30 | -1,82% | 135.301,00 |
| 04.05.2026 | 20,59 | 21,72 | 20,47 | 21,70 | 4,76% | 219.135,00 |
| 01.05.2026 | 20,53 | 20,76 | 20,04 | 20,71 | 1,02% | 126.967,00 |
| 30.04.2026 | 19,27 | 20,53 | 19,22 | 20,50 | 7,16% | 125.211,00 |
| 29.04.2026 | 20,03 | 20,13 | 18,89 | 19,13 | -3,63% | 232.726,00 |
| 28.04.2026 | 19,47 | 20,11 | 18,93 | 19,85 | 1,30% | 156.277,00 |
| 27.04.2026 | 20,39 | 20,94 | 19,46 | 19,60 | -3,23% | 255.680,00 |
| 24.04.2026 | 18,85 | 20,27 | 18,40 | 20,25 | 7,66% | 277.742,00 |
| 23.04.2026 | 19,00 | 19,29 | 18,38 | 18,81 | -0,74% | 292.993,00 |
| 22.04.2026 | 20,99 | 22,00 | 18,79 | 18,95 | -8,08% | 533.319,00 |
| 21.04.2026 | 21,84 | 22,36 | 20,38 | 20,62 | -4,12% | 453.662,00 |
| 20.04.2026 | 21,44 | 24,66 | 19,80 | 21,50 | 17,23% | 1.449.882,00 |
| 17.04.2026 | 17,95 | 18,70 | 17,64 | 18,34 | 4,06% | 139.546,00 |
| 16.04.2026 | 16,90 | 18,25 | 16,53 | 17,63 | 4,11% | 212.284,00 |
| 15.04.2026 | 16,76 | 17,02 | 16,45 | 16,93 | 0,95% | 69.530,00 |
| 14.04.2026 | 16,51 | 17,10 | 16,51 | 16,77 | 2,57% | 83.234,00 |
| 13.04.2026 | 15,62 | 16,40 | 15,57 | 16,35 | 4,01% | 214.829,00 |
| 10.04.2026 | 15,41 | 15,90 | 15,17 | 15,72 | 2,95% | 123.686,00 |
| 09.04.2026 | 14,95 | 15,40 | 14,86 | 15,27 | 1,87% | 51.321,00 |
| 08.04.2026 | 15,29 | 15,40 | 14,83 | 14,99 | 1,78% | 60.347,00 |
| 07.04.2026 | 14,97 | 14,97 | 14,33 | 14,73 | -2,72% | 75.022,00 |
| 06.04.2026 | 14,70 | 15,80 | 14,59 | 15,14 | 3,91% | 143.207,00 |
| 02.04.2026 | 14,20 | 14,79 | 14,20 | 14,57 | -1,02% | 102.676,00 |