11,750€
3,07%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 06.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 05.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 04.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -11,72% | - |
| 03.11.2025 | 12,00 | 12,80 | 12,00 | 12,80 | 21,90% | 127,00 |
| 31.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 30.10.2025 | 11,50 | 11,50 | 11,00 | 11,00 | -5,17% | - |
| 29.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 28.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 27.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 12,73% | 103,00 |
| 24.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 23.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 22.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -8,62% | - |
| 21.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 20.10.2025 | 11,20 | 12,20 | 11,20 | 12,20 | -1,61% | 52,00 |
| 17.10.2025 | 11,40 | 12,50 | 11,40 | 12,40 | 3,33% | 80,00 |
| 16.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 8,11% | - |
| 15.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 14.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 13.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 10.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 08.10.2025 | 10,90 | 11,60 | 10,90 | 11,60 | 7,41% | 262,00 |
| 07.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 06.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 03.10.2025 | 11,00 | 11,80 | 11,00 | 11,80 | 3,51% | 5,00 |
| 02.10.2025 | 11,20 | 11,40 | 11,20 | 11,40 | -3,39% | - |
| 01.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 30.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 29.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 26.09.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 25.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 24.09.2025 | 11,20 | 12,00 | 11,20 | 12,00 | 8,11% | 17,00 |
| 23.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 22.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 19.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | - |
| 18.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 17.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 16.09.2025 | 10,70 | 11,50 | 10,70 | 10,90 | 11,22% | 27,00 |
| 15.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 12.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -8,11% | - |
| 10.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,72% | - |
| 08.09.2025 | 12,00 | 12,40 | 11,55 | 11,65 | 0,43% | 9,00 |
| 05.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 04.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 02.09.2025 | 11,10 | 11,30 | 11,10 | 11,30 | -5,04% | - |
| 01.09.2025 | 11,10 | 11,90 | 11,10 | 11,90 | 5,31% | 9,00 |
| 29.08.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 28.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 27.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 25.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 21.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 20.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 15.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 13.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 12.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 08.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 07.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -8,26% | - |
| 06.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 04.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 01.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 30.07.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 29.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 25.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 24.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -15,22% | - |
| 23.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -15,34% | - |
| 22.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 10,88% | - |
| 21.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 18.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 17.07.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 11,94% | 102,00 |
| 16.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 15.07.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 6,82% | 30,00 |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 09.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 08.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 18,27% | - |
| 02.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,52% | - |
| 01.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 30.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 26.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 25.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 7,77% | - |
| 24.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -6,31% | - |
| 23.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 20.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 19.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |