24,060$
7,51%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,40 | 24,25 | 22,02 | 24,06 | 7,51% | 318.347,00 |
| 28.05.2026 | 22,42 | 22,95 | 21,90 | 22,38 | 0,09% | 107.943,00 |
| 27.05.2026 | 23,15 | 23,89 | 22,15 | 22,36 | -3,41% | 188.187,00 |
| 26.05.2026 | 22,37 | 23,23 | 21,81 | 23,15 | 4,66% | 301.411,00 |
| 22.05.2026 | 21,81 | 23,84 | 21,81 | 22,12 | 1,61% | 351.017,00 |
| 21.05.2026 | 22,40 | 22,60 | 21,64 | 21,77 | -3,46% | 294.450,00 |
| 20.05.2026 | 22,03 | 22,80 | 21,54 | 22,55 | 2,78% | 265.681,00 |
| 19.05.2026 | 22,26 | 22,49 | 21,27 | 21,94 | 1,20% | 372.675,00 |
| 18.05.2026 | 23,14 | 23,49 | 21,07 | 21,68 | 1,36% | 373.512,00 |
| 15.05.2026 | 21,93 | 22,36 | 20,69 | 21,39 | -3,91% | 201.139,00 |
| 14.05.2026 | 21,51 | 22,55 | 20,00 | 22,26 | 1,74% | 166.385,00 |
| 13.05.2026 | 21,68 | 22,13 | 21,06 | 21,88 | 1,58% | 111.960,00 |
| 12.05.2026 | 21,23 | 21,75 | 20,89 | 21,54 | 0,89% | 94.823,00 |
| 11.05.2026 | 21,31 | 22,21 | 21,02 | 21,35 | -0,33% | 110.342,00 |
| 08.05.2026 | 20,97 | 21,77 | 20,75 | 21,42 | 2,00% | 160.504,00 |
| 07.05.2026 | 22,33 | 22,58 | 20,57 | 21,00 | -6,67% | 198.490,00 |
| 06.05.2026 | 21,55 | 22,88 | 21,27 | 22,50 | 5,63% | 373.977,00 |
| 05.05.2026 | 21,67 | 21,94 | 21,00 | 21,30 | -1,82% | 135.301,00 |
| 04.05.2026 | 20,59 | 21,72 | 20,47 | 21,70 | 4,76% | 219.135,00 |
| 01.05.2026 | 20,53 | 20,76 | 20,04 | 20,71 | 1,02% | 123.139,00 |
| 30.04.2026 | 19,27 | 20,53 | 19,22 | 20,50 | 7,16% | 125.211,00 |
| 29.04.2026 | 20,03 | 20,13 | 18,89 | 19,13 | -3,63% | 232.726,00 |
| 28.04.2026 | 19,47 | 20,11 | 18,93 | 19,85 | 1,30% | 156.277,00 |
| 27.04.2026 | 20,39 | 20,94 | 19,46 | 19,60 | -3,33% | 255.680,00 |
| 24.04.2026 | 18,85 | 20,27 | 18,40 | 20,27 | 7,76% | 270.540,00 |
| 23.04.2026 | 19,00 | 19,29 | 18,38 | 18,81 | -0,74% | 292.993,00 |
| 22.04.2026 | 20,99 | 22,00 | 18,79 | 18,95 | -8,08% | 533.319,00 |
| 21.04.2026 | 21,84 | 22,36 | 20,38 | 20,62 | -4,12% | 453.662,00 |
| 20.04.2026 | 21,44 | 24,66 | 19,80 | 21,50 | 17,74% | 1.449.882,00 |
| 17.04.2026 | 17,95 | 18,70 | 17,64 | 18,26 | 3,60% | 138.771,00 |
| 16.04.2026 | 16,90 | 18,25 | 16,53 | 17,63 | 4,11% | 212.284,00 |
| 15.04.2026 | 16,76 | 17,02 | 16,45 | 16,93 | 0,95% | 69.530,00 |
| 14.04.2026 | 16,51 | 17,10 | 16,51 | 16,77 | 2,57% | 83.234,00 |
| 13.04.2026 | 15,62 | 16,40 | 15,57 | 16,35 | 4,01% | 214.829,00 |
| 10.04.2026 | 15,41 | 15,90 | 15,17 | 15,72 | 2,95% | 123.286,00 |
| 09.04.2026 | 14,95 | 15,40 | 14,86 | 15,27 | 1,87% | 51.321,00 |
| 08.04.2026 | 15,29 | 15,40 | 14,83 | 14,99 | 1,78% | 60.347,00 |
| 07.04.2026 | 14,97 | 14,97 | 14,33 | 14,73 | -2,72% | 75.022,00 |
| 06.04.2026 | 14,70 | 15,80 | 14,59 | 15,14 | 3,91% | 143.207,00 |
| 02.04.2026 | 14,20 | 14,79 | 14,20 | 14,57 | -1,02% | 102.676,00 |
| 01.04.2026 | 14,33 | 15,50 | 14,04 | 14,72 | 4,69% | 135.466,00 |
| 31.03.2026 | 13,20 | 14,32 | 13,20 | 14,06 | 7,90% | 171.760,00 |
| 30.03.2026 | 13,30 | 13,37 | 12,80 | 13,03 | -1,29% | 111.823,00 |
| 27.03.2026 | 13,86 | 13,92 | 13,10 | 13,20 | -6,32% | 87.182,00 |
| 26.03.2026 | 13,39 | 14,53 | 13,39 | 14,09 | 3,22% | 222.058,00 |
| 25.03.2026 | 13,58 | 14,13 | 13,43 | 13,65 | 1,94% | 72.535,00 |
| 24.03.2026 | 13,06 | 13,53 | 12,77 | 13,39 | 1,36% | 103.581,00 |
| 23.03.2026 | 14,14 | 14,22 | 13,12 | 13,21 | -5,44% | 293.592,00 |
| 20.03.2026 | 14,71 | 14,92 | 13,90 | 13,97 | -5,85% | 239.914,00 |
| 19.03.2026 | 14,78 | 15,14 | 14,56 | 14,84 | -1,74% | 105.118,00 |
| 18.03.2026 | 15,17 | 15,41 | 14,90 | 15,10 | -1,69% | 102.561,00 |
| 17.03.2026 | 15,25 | 15,39 | 14,81 | 15,36 | 1,65% | 547.387,00 |
| 16.03.2026 | 15,05 | 15,60 | 14,95 | 15,11 | 1,41% | 65.832,00 |
| 13.03.2026 | 15,68 | 15,93 | 14,64 | 14,90 | -3,95% | 117.599,00 |
| 12.03.2026 | 15,00 | 15,83 | 14,70 | 15,51 | 2,53% | 432.036,00 |
| 11.03.2026 | 15,95 | 16,04 | 15,13 | 15,13 | -4,00% | 137.294,00 |
| 10.03.2026 | 16,07 | 16,48 | 15,60 | 15,76 | -1,25% | 455.823,00 |
| 09.03.2026 | 15,32 | 16,10 | 15,32 | 15,96 | 0,19% | 334.353,00 |
| 06.03.2026 | 15,26 | 16,10 | 15,05 | 15,93 | 5,01% | 280.198,00 |
| 05.03.2026 | 15,76 | 15,76 | 15,13 | 15,17 | -4,89% | 557.411,00 |
| 04.03.2026 | 15,40 | 16,02 | 15,40 | 15,95 | 4,25% | 92.505,00 |
| 03.03.2026 | 15,43 | 15,69 | 14,73 | 15,30 | -4,02% | 127.009,00 |
| 02.03.2026 | 14,45 | 16,20 | 14,42 | 15,94 | 7,34% | 292.075,00 |
| 27.02.2026 | 15,41 | 15,72 | 14,36 | 14,85 | -4,99% | 195.316,00 |
| 26.02.2026 | 15,72 | 15,74 | 15,27 | 15,63 | -0,76% | 144.154,00 |
| 25.02.2026 | 15,70 | 15,87 | 15,06 | 15,75 | 3,35% | 186.985,00 |
| 24.02.2026 | 15,32 | 15,59 | 14,94 | 15,24 | -1,17% | 152.411,00 |
| 23.02.2026 | 15,50 | 15,84 | 15,13 | 15,42 | -1,12% | 98.827,00 |
| 20.02.2026 | 15,80 | 15,96 | 15,40 | 15,60 | -1,55% | 100.226,00 |
| 19.02.2026 | 16,05 | 16,08 | 15,80 | 15,84 | -1,61% | 167.027,00 |
| 18.02.2026 | 15,90 | 16,26 | 15,70 | 16,10 | 0,81% | 93.634,00 |
| 17.02.2026 | 15,00 | 16,61 | 15,00 | 15,97 | 8,64% | 340.798,00 |
| 13.02.2026 | 15,07 | 15,22 | 14,61 | 14,70 | -2,07% | 182.191,00 |
| 12.02.2026 | 15,27 | 15,40 | 14,98 | 15,01 | -0,92% | 88.588,00 |
| 11.02.2026 | 15,40 | 15,40 | 14,50 | 15,15 | -1,75% | 180.372,00 |
| 10.02.2026 | 15,41 | 15,88 | 15,09 | 15,42 | 0,19% | 88.026,00 |
| 09.02.2026 | 15,17 | 15,58 | 14,73 | 15,39 | 1,52% | 159.308,00 |
| 06.02.2026 | 13,96 | 15,19 | 13,96 | 15,16 | 10,98% | 307.309,00 |
| 05.02.2026 | 15,24 | 15,24 | 13,60 | 13,66 | -12,21% | 498.718,00 |
| 04.02.2026 | 15,92 | 15,99 | 14,91 | 15,56 | -2,26% | 303.231,00 |
| 03.02.2026 | 15,79 | 16,18 | 15,32 | 15,92 | 0,63% | 144.025,00 |
| 02.02.2026 | 15,55 | 16,33 | 15,42 | 15,82 | 0,96% | 165.939,00 |
| 30.01.2026 | 16,18 | 16,48 | 15,57 | 15,67 | -3,51% | 127.748,00 |
| 29.01.2026 | 16,06 | 16,48 | 15,80 | 16,24 | 1,06% | 106.882,00 |
| 28.01.2026 | 16,34 | 16,37 | 15,50 | 16,07 | -0,86% | 289.340,00 |
| 27.01.2026 | 16,69 | 16,69 | 16,00 | 16,21 | -2,35% | 138.263,00 |
| 26.01.2026 | 16,58 | 16,93 | 15,98 | 16,60 | -0,60% | 175.120,00 |
| 22.01.2026 | 16,52 | 17,30 | 16,11 | 16,70 | 2,02% | 187.049,00 |
| 21.01.2026 | 15,53 | 16,38 | 15,49 | 16,37 | 3,94% | 294.022,00 |
| 20.01.2026 | 16,49 | 16,72 | 15,67 | 15,75 | -7,30% | 449.329,00 |
| 16.01.2026 | 16,92 | 17,20 | 16,55 | 16,99 | 0,18% | 182.476,00 |
| 15.01.2026 | 16,85 | 17,33 | 16,20 | 16,96 | 0,30% | 193.946,00 |
| 14.01.2026 | 15,84 | 16,95 | 15,40 | 16,91 | 6,76% | 340.560,00 |
| 13.01.2026 | 15,16 | 16,26 | 15,00 | 15,84 | 4,14% | 530.811,00 |
| 12.01.2026 | 15,10 | 15,36 | 14,75 | 15,21 | 1,33% | 167.714,00 |
| 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 |