26,790$
-0,22%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,75 | 27,15 | 26,70 | 26,85 | 0,34% | 13.748,00 |
| 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 |
| 01.04.2026 | 14,33 | 15,50 | 14,04 | 14,72 | 4,69% | 135.466,00 |
| 31.03.2026 | 13,20 | 14,32 | 13,20 | 14,06 | 7,90% | 171.760,00 |
| 30.03.2026 | 13,30 | 13,37 | 12,80 | 13,03 | -0,91% | 111.823,00 |
| 27.03.2026 | 13,86 | 13,92 | 13,10 | 13,15 | -6,67% | 87.784,00 |
| 26.03.2026 | 13,39 | 14,53 | 13,39 | 14,09 | 3,22% | 222.058,00 |
| 25.03.2026 | 13,58 | 14,13 | 13,43 | 13,65 | 1,94% | 72.535,00 |
| 24.03.2026 | 13,06 | 13,53 | 12,77 | 13,39 | 1,36% | 103.581,00 |
| 23.03.2026 | 14,14 | 14,22 | 13,12 | 13,21 | -5,44% | 293.592,00 |
| 20.03.2026 | 14,71 | 14,92 | 13,90 | 13,97 | -5,85% | 240.030,00 |
| 19.03.2026 | 14,78 | 15,14 | 14,56 | 14,84 | -1,74% | 105.118,00 |
| 18.03.2026 | 15,17 | 15,41 | 14,90 | 15,10 | -1,69% | 102.561,00 |
| 17.03.2026 | 15,25 | 15,39 | 14,81 | 15,36 | 1,65% | 547.387,00 |
| 16.03.2026 | 15,05 | 15,60 | 14,95 | 15,11 | 1,07% | 66.278,00 |
| 13.03.2026 | 15,68 | 15,93 | 14,64 | 14,95 | -3,67% | 118.046,00 |
| 12.03.2026 | 15,00 | 15,83 | 14,70 | 15,52 | 2,58% | 432.138,00 |
| 11.03.2026 | 15,95 | 16,04 | 15,13 | 15,13 | -4,00% | 137.313,00 |
| 10.03.2026 | 16,07 | 16,48 | 15,60 | 15,76 | -1,38% | 455.823,00 |
| 09.03.2026 | 15,95 | 16,10 | 15,32 | 15,98 | 0,31% | 334.354,00 |
| 06.03.2026 | 15,26 | 16,10 | 15,05 | 15,93 | 5,01% | 280.198,00 |
| 05.03.2026 | 15,95 | 15,95 | 15,13 | 15,17 | -5,13% | 557.412,00 |
| 04.03.2026 | 15,40 | 16,02 | 15,40 | 15,99 | 4,51% | 92.506,00 |
| 03.03.2026 | 15,45 | 15,69 | 14,71 | 15,30 | -4,43% | 127.010,00 |
| 02.03.2026 | 14,45 | 16,20 | 14,42 | 16,01 | 7,81% | 292.076,00 |
| 27.02.2026 | 15,41 | 15,72 | 14,36 | 14,85 | -4,99% | 195.316,00 |
| 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 |