16,750€
-3,46%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,15 | 17,20 | 16,20 | 16,75 | -3,46% | - |
| 11.11.2026 | 17,85 | 17,95 | 17,20 | 17,35 | -1,70% | 26,00 |
| 10.11.2026 | 17,20 | 17,65 | 16,85 | 17,65 | 2,92% | - |
| 09.11.2026 | 16,60 | 17,45 | 16,45 | 17,15 | 2,39% | 49,00 |
| 06.11.2026 | 16,55 | 17,05 | 16,25 | 16,75 | 1,52% | 112,00 |
| 05.11.2026 | 17,45 | 17,90 | 16,30 | 16,50 | -7,04% | 54,00 |
| 04.11.2026 | 18,00 | 18,55 | 16,35 | 17,75 | -2,20% | - |
| 03.11.2026 | 18,30 | 19,25 | 17,90 | 18,15 | -1,63% | - |
| 02.11.2026 | 18,90 | 19,00 | 17,80 | 18,45 | -1,60% | - |
| 30.10.2026 | 19,15 | 19,30 | 18,30 | 18,75 | -3,60% | 660,00 |
| 29.10.2026 | 18,55 | 19,75 | 18,35 | 19,45 | 3,18% | 13,00 |
| 28.10.2026 | 18,15 | 18,95 | 17,50 | 18,85 | 4,43% | 1.260,00 |
| 27.10.2026 | 17,15 | 18,20 | 17,00 | 18,05 | 6,49% | 480,00 |
| 26.10.2026 | 16,15 | 17,30 | 16,10 | 16,95 | 4,95% | - |
| 23.10.2026 | 16,50 | 16,60 | 15,75 | 16,15 | -1,22% | 360,00 |
| 22.10.2026 | 16,55 | 17,05 | 16,30 | 16,35 | -2,39% | 360,00 |
| 21.10.2026 | 17,20 | 17,50 | 16,65 | 16,75 | -1,18% | 26,00 |
| 20.10.2026 | 16,30 | 17,35 | 16,10 | 16,95 | 3,67% | 240,00 |
| 19.10.2026 | 16,45 | 16,85 | 16,10 | 16,35 | 0,62% | 910,00 |
| 16.10.2026 | 16,80 | 17,05 | 16,10 | 16,25 | -2,99% | 54,00 |
| 15.10.2026 | 16,80 | 16,95 | 16,70 | 16,75 | 1,21% | - |
| 14.10.2026 | 16,85 | 17,35 | 16,45 | 16,55 | -1,78% | 32,00 |
| 13.10.2026 | 18,20 | 18,20 | 16,80 | 16,85 | -6,65% | 24,00 |
| 12.10.2026 | 18,90 | 19,00 | 17,75 | 18,05 | -4,24% | - |
| 09.10.2026 | 18,30 | 19,10 | 18,10 | 18,85 | 3,29% | 142,00 |
| 08.10.2026 | 18,75 | 19,00 | 17,75 | 18,25 | -3,69% | - |
| 07.10.2026 | 19,00 | 19,45 | 18,75 | 18,95 | 0,00% | 980,00 |
| 06.10.2026 | 19,80 | 20,00 | 18,85 | 18,95 | -4,29% | 2.230,00 |
| 05.10.2026 | 20,40 | 20,60 | 19,50 | 19,80 | -4,35% | 253,00 |
| 02.10.2026 | 20,20 | 20,70 | 19,80 | 20,70 | 1,47% | 60,00 |
| 01.10.2026 | 20,80 | 21,10 | 20,05 | 20,40 | -2,39% | 858,00 |
| 30.09.2026 | 21,70 | 22,10 | 20,40 | 20,90 | -4,13% | 10.000,00 |
| 29.09.2026 | 20,40 | 22,10 | 20,20 | 21,80 | 5,31% | 223,00 |
| 28.09.2026 | 20,70 | 21,10 | 20,20 | 20,70 | -0,48% | 10.743,00 |
| 25.09.2026 | 21,50 | 22,40 | 20,60 | 20,80 | -3,70% | 6.560,00 |
| 24.09.2026 | 22,80 | 23,30 | 20,60 | 21,60 | -4,85% | 3.982,00 |
| 23.09.2026 | 24,40 | 25,10 | 22,60 | 22,70 | -6,97% | 242,00 |
| 22.09.2026 | 23,90 | 24,80 | 23,90 | 24,40 | -1,61% | 1,00 |
| 21.09.2026 | 24,60 | 25,40 | 24,20 | 24,80 | 0,81% | 6.000,00 |
| 18.09.2026 | 25,20 | 25,50 | 24,40 | 24,60 | -2,77% | 535,00 |
| 17.09.2026 | 24,40 | 25,40 | 23,80 | 25,30 | 3,69% | 375,00 |
| 16.09.2026 | 23,90 | 24,60 | 23,40 | 24,40 | 0,00% | - |
| 15.09.2026 | 24,00 | 24,60 | 23,00 | 24,40 | 2,09% | 5.888,00 |
| 14.09.2026 | 23,40 | 24,80 | 22,90 | 23,90 | 1,70% | 14,00 |
| 11.09.2026 | 23,40 | 24,10 | 23,20 | 23,50 | 1,29% | - |
| 10.09.2026 | 23,60 | 24,20 | 23,10 | 23,20 | -2,52% | 7.500,00 |
| 09.09.2026 | 23,80 | 24,40 | 22,80 | 23,80 | -0,42% | - |
| 08.09.2026 | 24,00 | 24,80 | 23,40 | 23,90 | -0,83% | 725,00 |
| 07.09.2026 | 24,20 | 24,40 | 24,10 | 24,10 | -0,82% | - |
| 04.09.2026 | 24,00 | 25,00 | 23,60 | 24,30 | 0,83% | 10.500,00 |
| 03.09.2026 | 24,10 | 24,70 | 23,60 | 24,10 | -0,82% | - |
| 02.09.2026 | 23,50 | 24,50 | 23,30 | 24,30 | 2,53% | - |
| 01.09.2026 | 23,20 | 24,10 | 22,80 | 23,70 | 1,72% | 11.000,00 |
| 31.08.2026 | 24,20 | 24,30 | 23,00 | 23,30 | -4,12% | 14,00 |
| 28.08.2026 | 24,60 | 25,10 | 23,90 | 24,30 | -0,82% | 3.948,00 |
| 27.08.2026 | 24,90 | 25,30 | 24,30 | 24,50 | -0,81% | 3.120,00 |
| 26.08.2026 | 24,60 | 25,20 | 24,30 | 24,70 | 0,00% | - |
| 25.08.2026 | 24,10 | 25,00 | 23,80 | 24,70 | 3,35% | 12,00 |
| 24.08.2026 | 24,40 | 24,80 | 23,40 | 23,90 | -0,42% | 3.290,00 |
| 21.08.2026 | 24,60 | 25,00 | 24,00 | 24,00 | -3,61% | 219,00 |
| 20.08.2026 | 25,00 | 25,20 | 24,30 | 24,90 | -3,49% | 18,00 |
| 19.08.2026 | 25,60 | 26,20 | 25,10 | 25,80 | 40,60% | - |
| 05.05.2026 | 18,60 | 18,80 | 18,15 | 18,35 | -0,54% | 153,00 |
| 04.05.2026 | 17,65 | 18,55 | 17,50 | 18,45 | 5,73% | 14,00 |
| 30.04.2026 | 16,30 | 17,55 | 16,20 | 17,45 | 6,73% | - |
| 29.04.2026 | 16,80 | 17,35 | 16,20 | 16,35 | -3,54% | 822,00 |
| 28.04.2026 | 16,75 | 17,20 | 16,20 | 16,95 | 2,42% | - |
| 27.04.2026 | 17,10 | 18,35 | 16,45 | 16,55 | -4,34% | 2.660,00 |
| 24.04.2026 | 16,00 | 17,30 | 15,75 | 17,30 | 7,12% | 1.659,00 |
| 23.04.2026 | 16,20 | 16,55 | 15,75 | 16,15 | -0,62% | 1.751,00 |
| 22.04.2026 | 17,60 | 18,60 | 16,00 | 16,25 | -7,67% | 1.183,00 |
| 21.04.2026 | 19,45 | 19,55 | 17,40 | 17,60 | -3,56% | 1.665,00 |
| 20.04.2026 | 17,95 | 20,50 | 16,80 | 18,25 | 16,99% | 5.573,00 |
| 17.04.2026 | 15,00 | 15,80 | 14,65 | 15,60 | 5,05% | - |
| 16.04.2026 | 14,35 | 15,45 | 13,55 | 14,85 | 5,69% | 12.500,00 |
| 15.04.2026 | 14,25 | 14,45 | 13,95 | 14,05 | 0,36% | 568,00 |
| 14.04.2026 | 13,90 | 14,70 | 13,80 | 14,00 | 1,45% | 1.950,00 |
| 13.04.2026 | 13,30 | 13,95 | 13,30 | 13,80 | 5,34% | 1.092,00 |
| 10.04.2026 | 13,05 | 13,55 | 12,65 | 13,10 | -0,38% | - |
| 09.04.2026 | 12,80 | 13,20 | 12,40 | 13,15 | 1,15% | - |
| 08.04.2026 | 13,15 | 13,25 | 12,75 | 13,00 | 4,42% | - |
| 07.04.2026 | 12,85 | 13,15 | 12,30 | 12,45 | -2,73% | 383,00 |
| 02.04.2026 | 12,55 | 12,90 | 12,40 | 12,80 | 0,79% | - |
| 01.04.2026 | 12,30 | 13,00 | 12,00 | 12,70 | 2,01% | 24,00 |
| 31.03.2026 | 11,50 | 12,55 | 11,40 | 12,45 | 9,69% | - |
| 30.03.2026 | 11,45 | 11,75 | 11,20 | 11,35 | -1,30% | - |
| 27.03.2026 | 12,40 | 12,55 | 11,40 | 11,50 | -5,74% | 200,00 |
| 26.03.2026 | 11,95 | 12,55 | 11,55 | 12,20 | 2,09% | - |
| 25.03.2026 | 11,45 | 12,25 | 11,45 | 11,95 | 5,29% | - |
| 24.03.2026 | 11,40 | 11,65 | 11,05 | 11,35 | -0,87% | - |
| 23.03.2026 | 11,90 | 12,65 | 11,30 | 11,45 | -5,76% | 500,00 |
| 20.03.2026 | 12,85 | 12,95 | 11,75 | 12,15 | -5,08% | 250,00 |
| 19.03.2026 | 13,15 | 14,05 | 12,65 | 12,80 | -2,66% | - |
| 18.03.2026 | 13,35 | 13,45 | 13,00 | 13,15 | -0,75% | 112,00 |
| 17.03.2026 | 12,95 | 13,90 | 12,70 | 13,25 | -0,75% | - |
| 16.03.2026 | 13,15 | 14,40 | 13,00 | 13,35 | 2,30% | - |
| 13.03.2026 | 13,45 | 14,10 | 12,80 | 13,05 | -2,97% | 1.704,00 |
| 12.03.2026 | 13,05 | 13,95 | 12,80 | 13,45 | 3,07% | - |
| 11.03.2026 | 13,65 | 14,40 | 13,05 | 13,05 | -4,40% | - |
| 10.03.2026 | 13,65 | 14,20 | 13,50 | 13,65 | 0,00% | - |