15,010$
-3,47%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,80 | 15,84 | 14,72 | 15,01 | -3,47% | 425.936,00 |
| 08.01.2026 | 17,65 | 17,65 | 15,52 | 15,55 | -13,37% | 725.104,00 |
| 07.01.2026 | 14,28 | 18,17 | 14,17 | 17,95 | 27,03% | 1.831.723,00 |
| 06.01.2026 | 16,02 | 16,19 | 13,50 | 14,13 | -8,60% | 856.583,00 |
| 05.01.2026 | 18,82 | 18,99 | 15,00 | 15,46 | 16,77% | 5.558.399,00 |
| 02.01.2026 | 12,80 | 13,43 | 12,80 | 13,24 | 4,25% | 352.285,00 |
| 31.12.2025 | 12,54 | 12,71 | 12,40 | 12,70 | 1,60% | 87.996,00 |
| 30.12.2025 | 12,62 | 12,69 | 12,50 | 12,50 | -0,79% | 200.732,00 |
| 29.12.2025 | 12,56 | 12,89 | 12,44 | 12,60 | 0,00% | 136.007,00 |
| 26.12.2025 | 12,75 | 12,91 | 12,24 | 12,60 | -1,45% | 146.669,00 |
| 24.12.2025 | 12,75 | 12,95 | 12,33 | 12,79 | 0,27% | 104.570,00 |
| 23.12.2025 | 12,93 | 13,10 | 12,64 | 12,75 | -2,07% | 140.465,00 |
| 22.12.2025 | 13,03 | 13,30 | 12,83 | 13,02 | 0,46% | 249.117,00 |
| 19.12.2025 | 12,84 | 13,33 | 12,63 | 12,96 | 1,73% | 760.661,00 |
| 18.12.2025 | 12,80 | 13,12 | 12,61 | 12,74 | 0,08% | 255.065,00 |
| 17.12.2025 | 12,53 | 13,15 | 12,51 | 12,73 | 0,39% | 297.628,00 |
| 16.12.2025 | 12,43 | 12,99 | 12,04 | 12,68 | 2,09% | 224.226,00 |
| 15.12.2025 | 13,05 | 13,37 | 12,33 | 12,42 | -4,72% | 304.027,00 |
| 12.12.2025 | 13,92 | 14,31 | 13,02 | 13,04 | -5,54% | 244.812,00 |
| 11.12.2025 | 14,22 | 15,00 | 13,71 | 13,80 | -2,93% | 281.828,00 |
| 10.12.2025 | 14,24 | 14,75 | 14,05 | 14,22 | -0,65% | 134.475,00 |
| 09.12.2025 | 14,63 | 14,96 | 14,23 | 14,31 | -2,32% | 226.290,00 |
| 08.12.2025 | 15,11 | 15,27 | 14,59 | 14,65 | -1,61% | 162.533,00 |
| 05.12.2025 | 15,25 | 15,86 | 14,81 | 14,89 | -3,00% | 190.867,00 |
| 04.12.2025 | 14,30 | 15,50 | 14,30 | 15,35 | 6,75% | 220.295,00 |
| 03.12.2025 | 14,10 | 14,42 | 13,94 | 14,38 | 2,35% | 214.950,00 |
| 02.12.2025 | 14,26 | 14,72 | 13,98 | 14,05 | -1,13% | 159.432,00 |
| 01.12.2025 | 14,93 | 15,16 | 14,11 | 14,21 | -6,27% | 162.943,00 |
| 28.11.2025 | 14,97 | 15,50 | 14,86 | 15,16 | 2,78% | 177.694,00 |
| 26.11.2025 | 14,95 | 15,19 | 14,72 | 14,75 | -0,97% | 119.133,00 |
| 25.11.2025 | 14,62 | 15,02 | 14,23 | 14,90 | 2,17% | 504.720,00 |
| 24.11.2025 | 14,11 | 14,67 | 13,91 | 14,58 | 3,91% | 337.292,00 |
| 20.11.2025 | 14,38 | 15,01 | 13,86 | 14,03 | -2,23% | 254.063,00 |
| 19.11.2025 | 13,75 | 14,46 | 13,73 | 14,35 | 4,29% | 392.053,00 |
| 18.11.2025 | 13,98 | 14,40 | 13,31 | 13,76 | -2,58% | 306.060,00 |
| 17.11.2025 | 14,09 | 14,31 | 13,10 | 14,13 | 2,95% | 479.599,00 |
| 13.11.2025 | 14,78 | 15,03 | 13,35 | 13,72 | -8,53% | 1.422.411,00 |
| 12.11.2025 | 14,32 | 15,31 | 14,16 | 15,00 | 5,49% | 552.375,00 |
| 11.11.2025 | 13,43 | 14,31 | 13,34 | 14,22 | 4,67% | 287.593,00 |
| 10.11.2025 | 13,74 | 13,99 | 13,21 | 13,59 | 0,85% | 197.906,00 |
| 07.11.2025 | 13,24 | 13,66 | 12,45 | 13,47 | -0,55% | 296.233,00 |
| 06.11.2025 | 13,42 | 13,73 | 13,13 | 13,55 | -0,40% | 434.622,00 |
| 05.11.2025 | 13,43 | 13,89 | 13,11 | 13,60 | 0,52% | 893.801,00 |
| 04.11.2025 | 13,22 | 13,88 | 13,22 | 13,53 | 0,00% | 279.796,00 |
| 03.11.2025 | 14,28 | 14,77 | 13,43 | 13,53 | -5,52% | 287.810,00 |
| 31.10.2025 | 12,68 | 14,33 | 12,55 | 14,32 | 14,38% | 752.379,00 |
| 30.10.2025 | 13,55 | 13,65 | 12,50 | 12,52 | -9,08% | 526.843,00 |
| 29.10.2025 | 13,93 | 14,44 | 13,60 | 13,77 | -1,64% | 141.165,00 |
| 28.10.2025 | 14,13 | 14,32 | 13,81 | 14,00 | -2,20% | 221.048,00 |
| 27.10.2025 | 14,16 | 14,55 | 13,83 | 14,32 | 2,62% | 294.845,00 |
| 24.10.2025 | 13,35 | 14,25 | 13,35 | 13,95 | 5,12% | 185.896,00 |
| 23.10.2025 | 12,76 | 13,46 | 12,58 | 13,27 | 4,00% | 219.539,00 |
| 22.10.2025 | 12,65 | 12,85 | 12,51 | 12,76 | 0,00% | 170.478,00 |
| 21.10.2025 | 13,96 | 13,96 | 12,40 | 12,76 | -8,86% | 159.647,00 |
| 20.10.2025 | 13,60 | 14,32 | 13,60 | 14,00 | 3,78% | 183.337,00 |
| 17.10.2025 | 13,80 | 14,31 | 13,15 | 13,49 | -2,39% | 194.192,00 |
| 16.10.2025 | 14,50 | 14,90 | 13,59 | 13,82 | -4,82% | 307.884,00 |
| 15.10.2025 | 13,32 | 14,67 | 13,25 | 14,52 | 8,68% | 544.813,00 |
| 14.10.2025 | 12,79 | 13,41 | 12,69 | 13,36 | 3,09% | 171.967,00 |
| 13.10.2025 | 13,15 | 13,15 | 12,68 | 12,96 | 2,86% | 243.944,00 |
| 10.10.2025 | 13,18 | 13,18 | 12,26 | 12,60 | -4,40% | 282.661,00 |
| 09.10.2025 | 13,31 | 13,65 | 13,11 | 13,18 | 0,08% | 365.317,00 |
| 08.10.2025 | 13,21 | 13,54 | 12,85 | 13,17 | 0,61% | 236.381,00 |
| 07.10.2025 | 13,02 | 13,25 | 12,68 | 13,09 | 0,23% | 229.311,00 |
| 06.10.2025 | 13,11 | 13,22 | 12,68 | 13,06 | -2,10% | 166.302,00 |
| 02.10.2025 | 13,59 | 13,79 | 13,21 | 13,34 | -1,69% | 494.793,00 |
| 01.10.2025 | 14,23 | 14,52 | 13,00 | 13,57 | -5,44% | 397.585,00 |
| 30.09.2025 | 14,32 | 14,60 | 13,94 | 14,35 | -1,24% | 304.109,00 |
| 29.09.2025 | 14,50 | 14,96 | 14,32 | 14,53 | 0,62% | 226.008,00 |
| 26.09.2025 | 13,44 | 14,62 | 13,10 | 14,44 | 7,76% | 1.290.836,00 |
| 25.09.2025 | 13,77 | 13,88 | 13,20 | 13,40 | -3,67% | 209.944,00 |
| 24.09.2025 | 13,65 | 14,11 | 13,41 | 13,91 | 1,90% | 209.740,00 |
| 23.09.2025 | 13,53 | 14,25 | 13,53 | 13,65 | 0,89% | 225.596,00 |
| 22.09.2025 | 13,31 | 13,65 | 13,11 | 13,53 | 1,35% | 121.508,00 |
| 19.09.2025 | 13,28 | 13,43 | 12,93 | 13,35 | 1,29% | 120.617,00 |
| 18.09.2025 | 12,52 | 13,35 | 12,52 | 13,18 | 6,20% | 115.959,00 |
| 17.09.2025 | 12,67 | 12,89 | 12,36 | 12,41 | -1,74% | 106.627,00 |
| 16.09.2025 | 13,10 | 13,37 | 12,59 | 12,63 | -3,66% | 160.531,00 |
| 15.09.2025 | 12,10 | 13,31 | 12,06 | 13,11 | 9,80% | 254.153,00 |
| 12.09.2025 | 12,44 | 12,47 | 11,83 | 11,94 | -4,33% | 164.093,00 |
| 11.09.2025 | 12,89 | 13,25 | 12,39 | 12,48 | -3,18% | 172.909,00 |
| 10.09.2025 | 13,45 | 13,63 | 12,42 | 12,89 | -3,95% | 240.812,00 |
| 09.09.2025 | 13,43 | 13,95 | 13,30 | 13,42 | -1,03% | 68.996,00 |
| 08.09.2025 | 14,08 | 14,17 | 13,34 | 13,56 | -3,76% | 202.560,00 |
| 05.09.2025 | 14,18 | 14,59 | 13,94 | 14,09 | 0,28% | 245.346,00 |
| 04.09.2025 | 14,00 | 14,25 | 13,71 | 14,05 | 0,21% | 281.954,00 |
| 03.09.2025 | 13,94 | 14,42 | 13,75 | 14,02 | 0,65% | 148.692,00 |
| 02.09.2025 | 13,29 | 14,00 | 13,29 | 13,93 | 3,19% | 107.395,00 |
| 29.08.2025 | 13,80 | 13,90 | 13,13 | 13,50 | -2,46% | 84.482,00 |
| 28.08.2025 | 13,71 | 14,02 | 13,55 | 13,84 | 1,54% | 96.914,00 |
| 27.08.2025 | 13,49 | 14,35 | 13,49 | 13,63 | 1,79% | 219.393,00 |
| 26.08.2025 | 13,27 | 13,75 | 12,79 | 13,39 | 1,59% | 830.417,00 |
| 25.08.2025 | 13,19 | 13,78 | 12,95 | 13,18 | 0,76% | 209.787,00 |
| 22.08.2025 | 13,00 | 13,49 | 12,95 | 13,08 | 0,69% | 93.162,00 |
| 21.08.2025 | 12,59 | 13,20 | 12,55 | 12,99 | 1,64% | 157.178,00 |
| 20.08.2025 | 12,56 | 12,89 | 12,35 | 12,78 | 1,83% | 106.982,00 |
| 19.08.2025 | 12,69 | 12,70 | 12,35 | 12,55 | -0,95% | 107.716,00 |
| 18.08.2025 | 12,91 | 13,15 | 12,53 | 12,67 | -0,94% | 101.712,00 |
| 15.08.2025 | 12,73 | 12,98 | 12,35 | 12,79 | 0,12% | 167.063,00 |
| 14.08.2025 | 12,57 | 13,16 | 12,20 | 12,78 | 1,71% | 163.277,00 |