19,165$
4,81%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,30 | 19,43 | 18,11 | 19,17 | 4,81% | 277.227,00 |
| 19.10.2026 | 18,22 | 19,07 | 18,02 | 18,29 | 0,74% | 323.224,00 |
| 16.10.2026 | 18,92 | 19,32 | 18,05 | 18,15 | -3,51% | 162.602,00 |
| 15.10.2026 | 18,75 | 19,39 | 18,48 | 18,81 | 1,07% | 276.709,00 |
| 14.10.2026 | 18,64 | 19,19 | 18,29 | 18,61 | -1,27% | 302.642,00 |
| 13.10.2026 | 19,88 | 19,88 | 18,72 | 18,85 | -5,84% | 425.516,00 |
| 12.10.2026 | 21,05 | 21,23 | 20,01 | 20,02 | -5,10% | 229.658,00 |
| 09.10.2026 | 20,66 | 21,30 | 20,45 | 21,10 | 3,26% | 146.040,00 |
| 08.10.2026 | 20,94 | 21,07 | 19,87 | 20,43 | -2,83% | 332.163,00 |
| 07.10.2026 | 21,39 | 22,17 | 21,00 | 21,03 | -2,21% | 304.630,00 |
| 06.10.2026 | 22,23 | 22,27 | 21,21 | 21,50 | -2,80% | 495.159,00 |
| 05.10.2026 | 23,00 | 23,00 | 21,86 | 22,12 | -3,62% | 206.961,00 |
| 02.10.2026 | 23,05 | 23,12 | 22,36 | 22,95 | 0,20% | 230.005,00 |
| 01.10.2026 | 23,31 | 23,90 | 22,53 | 22,91 | -2,45% | 255.109,00 |
| 30.09.2026 | 24,92 | 24,92 | 23,13 | 23,48 | -4,90% | 357.211,00 |
| 29.09.2026 | 23,39 | 24,99 | 23,12 | 24,69 | 5,38% | 1.131.854,00 |
| 28.09.2026 | 23,48 | 23,68 | 22,89 | 23,43 | -1,60% | 609.636,00 |
| 25.09.2026 | 24,48 | 24,55 | 23,49 | 23,81 | -2,34% | 179.972,00 |
| 24.09.2026 | 26,10 | 26,10 | 23,43 | 24,38 | -6,09% | 418.115,00 |
| 23.09.2026 | 28,13 | 28,13 | 25,67 | 25,96 | -7,12% | 178.781,00 |
| 22.09.2026 | 28,02 | 28,45 | 27,61 | 27,95 | 0,00% | 101.538,00 |
| 21.09.2026 | 28,48 | 28,50 | 27,76 | 27,95 | -1,10% | 103.020,00 |
| 18.09.2026 | 28,87 | 28,87 | 28,00 | 28,26 | -1,29% | 131.719,00 |
| 17.09.2026 | 28,11 | 29,17 | 27,76 | 28,63 | 3,17% | 317.542,00 |
| 16.09.2026 | 27,63 | 28,07 | 27,22 | 27,75 | 0,65% | 152.927,00 |
| 15.09.2026 | 27,63 | 27,83 | 26,52 | 27,57 | -1,01% | 140.247,00 |
| 14.09.2026 | 27,20 | 28,62 | 27,03 | 27,85 | 2,58% | 126.430,00 |
| 11.09.2026 | 27,57 | 28,11 | 27,01 | 27,15 | -0,33% | 159.148,00 |
| 10.09.2026 | 27,27 | 27,61 | 26,88 | 27,24 | -0,87% | 128.798,00 |
| 09.09.2026 | 27,77 | 27,92 | 26,46 | 27,48 | -1,12% | 336.792,00 |
| 08.09.2026 | 27,98 | 28,33 | 27,21 | 27,79 | -1,56% | 221.032,00 |
| 04.09.2026 | 27,86 | 28,31 | 27,26 | 28,23 | 0,97% | 78.098,00 |
| 03.09.2026 | 28,19 | 28,26 | 27,58 | 27,96 | -0,39% | 116.963,00 |
| 02.09.2026 | 27,46 | 28,32 | 27,09 | 28,07 | 2,60% | 111.840,00 |
| 01.09.2026 | 26,94 | 28,00 | 26,94 | 27,36 | 1,26% | 464.730,00 |
| 31.08.2026 | 27,86 | 28,07 | 26,68 | 27,02 | -3,02% | 149.180,00 |
| 28.08.2026 | 28,61 | 28,61 | 27,82 | 27,86 | -2,79% | 117.626,00 |
| 27.08.2026 | 28,99 | 29,08 | 28,44 | 28,66 | -1,21% | 73.506,00 |
| 26.08.2026 | 28,92 | 29,14 | 28,38 | 29,01 | 0,31% | 145.071,00 |
| 25.08.2026 | 28,46 | 29,13 | 28,46 | 28,92 | 3,14% | 113.069,00 |
| 24.08.2026 | 28,00 | 28,60 | 27,24 | 28,04 | -1,02% | 162.742,00 |
| 21.08.2026 | 28,83 | 29,22 | 28,01 | 28,33 | -1,22% | 141.702,00 |
| 20.08.2026 | 29,74 | 29,90 | 28,56 | 28,68 | -3,76% | 171.680,00 |
| 19.08.2026 | 29,90 | 30,57 | 29,38 | 29,80 | 0,17% | 357.263,00 |
| 18.08.2026 | 30,00 | 30,26 | 29,05 | 29,75 | -0,70% | 238.615,00 |
| 17.08.2026 | 29,26 | 30,07 | 29,15 | 29,96 | 1,73% | 182.232,00 |
| 14.08.2026 | 28,31 | 30,19 | 28,25 | 29,45 | 4,62% | 233.465,00 |
| 13.08.2026 | 30,31 | 30,31 | 28,05 | 28,15 | -6,91% | 351.473,00 |
| 12.08.2026 | 29,25 | 30,68 | 29,25 | 30,24 | 3,99% | 1.132.265,00 |
| 11.08.2026 | 29,60 | 30,96 | 29,04 | 29,08 | -1,52% | 668.003,00 |
| 10.08.2026 | 30,43 | 30,43 | 29,45 | 29,53 | -2,44% | 213.462,00 |
| 07.08.2026 | 30,95 | 31,44 | 29,45 | 30,27 | -0,88% | 337.142,00 |
| 06.08.2026 | 29,34 | 30,90 | 28,82 | 30,54 | 4,37% | 486.081,00 |
| 05.08.2026 | 29,02 | 29,50 | 28,50 | 29,26 | 0,55% | 231.640,00 |
| 04.08.2026 | 28,49 | 29,49 | 27,91 | 29,10 | 3,17% | 632.270,00 |
| 03.08.2026 | 28,17 | 28,53 | 27,44 | 28,21 | 0,48% | 241.230,00 |
| 31.07.2026 | 28,50 | 28,85 | 27,86 | 28,07 | -1,09% | 178.195,00 |
| 30.07.2026 | 28,00 | 28,55 | 27,80 | 28,38 | 1,43% | 388.848,00 |
| 29.07.2026 | 27,94 | 28,59 | 27,34 | 27,98 | 0,07% | 235.640,00 |
| 28.07.2026 | 27,78 | 27,97 | 26,32 | 27,96 | 0,47% | 201.873,00 |
| 27.07.2026 | 27,86 | 29,05 | 27,15 | 27,83 | 1,94% | 279.848,00 |
| 24.07.2026 | 27,62 | 28,10 | 26,75 | 27,30 | -1,76% | 163.862,00 |
| 23.07.2026 | 28,22 | 28,80 | 27,67 | 27,79 | -2,29% | 142.723,00 |
| 22.07.2026 | 28,04 | 28,90 | 27,73 | 28,44 | 0,32% | 147.497,00 |
| 21.07.2026 | 27,60 | 28,50 | 27,52 | 28,35 | 3,05% | 152.155,00 |
| 20.07.2026 | 28,66 | 29,22 | 27,51 | 27,51 | -4,38% | 205.446,00 |
| 17.07.2026 | 28,75 | 30,59 | 27,50 | 28,77 | -0,96% | 637.504,00 |
| 16.07.2026 | 30,04 | 31,00 | 28,08 | 29,05 | 8,07% | 1.483.254,00 |
| 15.07.2026 | 26,67 | 27,04 | 25,96 | 26,88 | 0,37% | 122.983,00 |
| 14.07.2026 | 25,58 | 27,10 | 25,58 | 26,78 | 4,77% | 97.995,00 |
| 13.07.2026 | 26,32 | 26,32 | 25,00 | 25,56 | -4,16% | 196.029,00 |
| 10.07.2026 | 27,30 | 27,88 | 26,03 | 26,67 | -2,13% | 128.431,00 |
| 09.07.2026 | 26,85 | 27,46 | 26,50 | 27,25 | 1,83% | 499.556,00 |
| 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% | 275.179,00 |
| 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% | 180.659,00 |
| 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% | 329.800,00 |
| 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 | 3,20% | 282.817,00 |
| 29.05.2026 | 22,40 | 24,25 | 22,02 | 24,06 | 7,51% | 318.347,00 |