10,220$
-4,04%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,39 | 10,88 | 10,00 | 10,22 | -4,04% | 217.984,00 |
| 27.02.2025 | 11,00 | 11,73 | 10,38 | 10,65 | -2,92% | 243.044,00 |
| 26.02.2025 | 11,32 | 11,88 | 10,82 | 10,97 | -6,16% | 223.924,00 |
| 25.02.2025 | 11,87 | 12,33 | 11,61 | 11,69 | -4,26% | 535.868,00 |
| 24.02.2025 | 12,43 | 12,92 | 11,34 | 12,21 | -2,40% | 412.548,00 |
| 21.02.2025 | 14,30 | 14,36 | 12,41 | 12,51 | -10,64% | 375.477,00 |
| 20.02.2025 | 13,90 | 14,38 | 13,77 | 14,00 | 0,07% | 266.909,00 |
| 19.02.2025 | 13,80 | 14,43 | 13,80 | 13,99 | -0,11% | 248.481,00 |
| 18.02.2025 | 14,27 | 14,64 | 13,82 | 14,01 | -2,13% | 203.702,00 |
| 14.02.2025 | 14,12 | 14,74 | 14,02 | 14,31 | 0,00% | 126.249,00 |
| 13.02.2025 | 14,28 | 14,91 | 14,05 | 14,31 | 2,21% | 340.689,00 |
| 12.02.2025 | 14,16 | 14,16 | 13,50 | 14,00 | 0,00% | 222.219,00 |
| 11.02.2025 | 14,35 | 14,35 | 13,54 | 14,00 | -0,64% | 300.013,00 |
| 10.02.2025 | 13,92 | 14,45 | 13,75 | 14,09 | 1,55% | 287.010,00 |
| 07.02.2025 | 13,21 | 14,05 | 12,56 | 13,88 | 2,70% | 573.110,00 |
| 06.02.2025 | 15,03 | 15,14 | 12,04 | 13,51 | -9,93% | 1.922.257,00 |
| 05.02.2025 | 15,65 | 15,99 | 14,71 | 15,00 | -8,06% | 3.805.298,00 |
| 04.02.2025 | 19,19 | 19,19 | 13,69 | 16,32 | -9,31% | 2.330.083,00 |
| 03.02.2025 | 20,00 | 20,50 | 17,51 | 17,99 | 69,72% | 10.271.312,00 |
| 31.01.2025 | 9,80 | 10,63 | 9,64 | 10,60 | 9,39% | 122.799,00 |
| 30.01.2025 | 9,58 | 9,86 | 9,33 | 9,69 | 2,76% | 25.262,00 |
| 29.01.2025 | 9,46 | 9,80 | 9,25 | 9,43 | -0,74% | 125.240,00 |
| 28.01.2025 | 8,95 | 9,50 | 8,75 | 9,50 | 7,83% | 216.455,00 |
| 27.01.2025 | 8,94 | 9,20 | 8,61 | 8,81 | -0,23% | 62.091,00 |
| 24.01.2025 | 8,82 | 9,26 | 8,59 | 8,83 | 0,57% | 34.242,00 |
| 23.01.2025 | 8,69 | 9,01 | 8,50 | 8,78 | -0,23% | 37.960,00 |
| 22.01.2025 | 8,85 | 9,22 | 8,55 | 8,80 | -2,11% | 80.914,00 |
| 21.01.2025 | 9,03 | 9,33 | 8,59 | 8,99 | 1,24% | 107.483,00 |
| 17.01.2025 | 8,64 | 9,24 | 8,46 | 8,88 | 3,26% | 61.207,00 |
| 16.01.2025 | 8,50 | 8,94 | 8,35 | 8,60 | 1,65% | 27.656,00 |
| 15.01.2025 | 8,41 | 8,74 | 8,25 | 8,46 | 3,30% | 38.636,00 |
| 14.01.2025 | 8,36 | 8,67 | 8,02 | 8,19 | -1,92% | 77.722,00 |
| 13.01.2025 | 8,29 | 8,73 | 8,26 | 8,35 | -2,57% | 69.597,00 |
| 10.01.2025 | 8,72 | 8,77 | 8,07 | 8,57 | -4,57% | 171.700,00 |
| 08.01.2025 | 9,00 | 9,00 | 8,39 | 8,98 | -1,43% | 35.007,00 |
| 07.01.2025 | 9,02 | 9,57 | 8,40 | 9,11 | 1,22% | 140.713,00 |
| 06.01.2025 | 9,40 | 10,23 | 8,92 | 9,00 | -0,33% | 98.043,00 |
| 03.01.2025 | 8,19 | 9,26 | 7,72 | 9,03 | 14,16% | 176.026,00 |
| 02.01.2025 | 7,30 | 9,00 | 7,20 | 7,91 | 13,00% | 233.490,00 |
| 31.12.2024 | 7,50 | 7,95 | 6,95 | 7,00 | -6,67% | 91.622,00 |
| 30.12.2024 | 7,23 | 7,78 | 7,06 | 7,50 | 5,34% | 112.205,00 |
| 27.12.2024 | 7,25 | 7,35 | 6,85 | 7,12 | -2,47% | 78.742,00 |
| 26.12.2024 | 7,10 | 7,67 | 7,09 | 7,30 | 2,96% | 30.308,00 |
| 24.12.2024 | 7,02 | 7,35 | 7,01 | 7,09 | 1,29% | 43.881,00 |
| 23.12.2024 | 7,00 | 7,27 | 6,96 | 7,00 | 1,45% | 58.570,00 |
| 20.12.2024 | 7,40 | 7,63 | 6,72 | 6,90 | -6,63% | 36.550,00 |
| 19.12.2024 | 7,57 | 7,99 | 7,23 | 7,39 | 0,41% | 55.749,00 |
| 18.12.2024 | 8,20 | 8,25 | 7,20 | 7,36 | -13,00% | 100.243,00 |
| 17.12.2024 | 8,19 | 8,91 | 8,19 | 8,46 | 3,17% | 70.153,00 |
| 16.12.2024 | 7,62 | 8,58 | 7,62 | 8,20 | 5,94% | 91.046,00 |
| 13.12.2024 | 7,88 | 8,10 | 7,29 | 7,74 | 0,13% | 69.890,00 |
| 12.12.2024 | 8,48 | 8,58 | 7,73 | 7,73 | -10,12% | 77.777,00 |
| 11.12.2024 | 9,22 | 10,00 | 8,05 | 8,60 | -4,12% | 88.033,00 |
| 10.12.2024 | 8,51 | 9,35 | 8,14 | 8,97 | 4,91% | 74.804,00 |
| 09.12.2024 | 8,24 | 8,63 | 7,77 | 8,55 | 5,43% | 42.841,00 |
| 06.12.2024 | 8,06 | 8,18 | 7,71 | 8,11 | 1,37% | 25.803,00 |
| 05.12.2024 | 8,03 | 8,09 | 7,90 | 8,00 | 0,00% | 20.123,00 |
| 04.12.2024 | 8,32 | 8,34 | 7,86 | 8,00 | -4,88% | 19.236,00 |
| 03.12.2024 | 8,68 | 8,75 | 8,00 | 8,41 | -3,11% | 55.511,00 |
| 02.12.2024 | 9,00 | 9,22 | 8,33 | 8,68 | -2,80% | 73.156,00 |
| 29.11.2024 | 9,00 | 9,39 | 8,60 | 8,93 | -3,77% | 20.509,00 |
| 27.11.2024 | 9,16 | 9,40 | 8,67 | 9,28 | 1,98% | 58.324,00 |
| 26.11.2024 | 9,17 | 9,45 | 8,66 | 9,10 | -0,11% | 38.505,00 |
| 25.11.2024 | 9,34 | 9,89 | 9,01 | 9,11 | -1,73% | 36.574,00 |
| 22.11.2024 | 9,57 | 9,95 | 9,05 | 9,27 | -15,34% | 61.517,00 |
| 20.11.2024 | 9,59 | 11,09 | 9,50 | 10,95 | 13,94% | 94.461,00 |
| 19.11.2024 | 9,48 | 9,61 | 9,38 | 9,61 | 1,48% | 18.411,00 |
| 18.11.2024 | 9,05 | 9,79 | 9,05 | 9,47 | 4,18% | 159.750,00 |
| 15.11.2024 | 9,73 | 9,73 | 8,56 | 9,09 | 1,34% | 174.602,00 |
| 14.11.2024 | 9,42 | 9,75 | 8,50 | 8,97 | -2,92% | 74.090,00 |
| 13.11.2024 | 9,38 | 10,05 | 9,00 | 9,24 | 1,20% | 52.596,00 |
| 12.11.2024 | 9,44 | 9,66 | 8,97 | 9,13 | 1,11% | 68.346,00 |
| 11.11.2024 | 8,72 | 9,47 | 8,54 | 9,03 | 4,88% | 54.753,00 |
| 08.11.2024 | 8,56 | 9,05 | 8,41 | 8,61 | -0,12% | 44.397,00 |
| 07.11.2024 | 8,80 | 9,54 | 8,55 | 8,62 | -0,92% | 131.688,00 |
| 06.11.2024 | 8,12 | 8,80 | 8,10 | 8,70 | 8,34% | 50.397,00 |
| 05.11.2024 | 8,10 | 8,31 | 7,73 | 8,03 | 0,37% | 31.063,00 |
| 04.11.2024 | 8,17 | 8,41 | 8,00 | 8,00 | -1,84% | 42.708,00 |
| 01.11.2024 | 8,05 | 9,02 | 8,01 | 8,15 | -0,49% | 97.309,00 |
| 31.10.2024 | 8,24 | 8,44 | 7,84 | 8,19 | -1,68% | 86.161,00 |
| 30.10.2024 | 7,94 | 8,38 | 7,74 | 8,33 | 2,84% | 17.701,00 |
| 29.10.2024 | 8,06 | 8,37 | 7,90 | 8,10 | 0,50% | 48.896,00 |
| 28.10.2024 | 7,78 | 8,20 | 7,66 | 8,06 | 5,36% | 69.326,00 |
| 25.10.2024 | 7,51 | 7,99 | 7,39 | 7,65 | 1,32% | 42.129,00 |
| 24.10.2024 | 7,75 | 7,76 | 7,54 | 7,55 | 0,53% | 63.447,00 |
| 23.10.2024 | 8,29 | 8,64 | 7,02 | 7,51 | -9,52% | 86.407,00 |
| 22.10.2024 | 8,39 | 8,53 | 8,00 | 8,30 | 0,00% | 31.804,00 |
| 21.10.2024 | 8,43 | 8,77 | 8,20 | 8,30 | -0,12% | 25.473,00 |
| 18.10.2024 | 7,95 | 8,51 | 7,86 | 8,31 | 3,88% | 41.725,00 |
| 17.10.2024 | 7,77 | 8,01 | 7,34 | 8,00 | 3,36% | 72.214,00 |
| 16.10.2024 | 7,18 | 7,74 | 7,10 | 7,74 | 9,01% | 101.114,00 |
| 15.10.2024 | 7,15 | 7,27 | 7,07 | 7,10 | -2,61% | 7.637,00 |
| 14.10.2024 | 6,95 | 7,43 | 6,95 | 7,29 | 6,11% | 54.161,00 |
| 11.10.2024 | 7,29 | 7,41 | 6,73 | 6,87 | -5,76% | 47.973,00 |
| 10.10.2024 | 6,58 | 7,47 | 6,58 | 7,29 | 10,79% | 128.375,00 |
| 09.10.2024 | 6,35 | 6,79 | 6,19 | 6,58 | 2,17% | 65.939,00 |
| 08.10.2024 | 6,36 | 6,62 | 6,31 | 6,44 | 3,04% | 55.678,00 |
| 07.10.2024 | 6,48 | 6,48 | 6,00 | 6,25 | -3,70% | 65.276,00 |
| 04.10.2024 | 6,63 | 6,99 | 6,48 | 6,49 | -0,61% | 33.852,00 |
| 03.10.2024 | 6,25 | 6,64 | 6,02 | 6,53 | 1,71% | 35.858,00 |