10,900€
-6,44%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 11,75 | 12,25 | 10,90 | 10,90 | -2,68% | - |
| 05.11.2025 | 11,80 | 12,25 | 11,20 | 11,20 | 0,90% | - |
| 04.11.2025 | 11,75 | 12,00 | 11,10 | 11,10 | 0,00% | - |
| 03.11.2025 | 12,50 | 12,75 | 11,10 | 11,10 | -6,72% | - |
| 31.10.2025 | 10,85 | 12,25 | 10,80 | 11,90 | 8,18% | - |
| 30.10.2025 | 11,80 | 12,90 | 11,00 | 11,00 | -2,65% | - |
| 28.10.2025 | 12,30 | 12,40 | 11,30 | 11,30 | -1,74% | - |
| 27.10.2025 | 12,00 | 12,40 | 11,50 | 11,50 | -4,96% | - |
| 24.10.2025 | 11,45 | 12,25 | 11,45 | 12,10 | 8,04% | - |
| 23.10.2025 | 10,95 | 11,30 | 10,20 | 11,20 | 2,28% | - |
| 22.10.2025 | 11,05 | 11,15 | 10,80 | 10,95 | -2,67% | - |
| 21.10.2025 | 12,05 | 12,10 | 11,25 | 11,25 | -6,25% | - |
| 20.10.2025 | 11,55 | 12,15 | 11,50 | 12,00 | 3,90% | - |
| 17.10.2025 | 11,85 | 12,05 | 11,40 | 11,55 | -6,10% | - |
| 16.10.2025 | 12,40 | 12,75 | 11,85 | 12,30 | 5,58% | - |
| 15.10.2025 | 11,35 | 12,00 | 11,30 | 11,65 | 9,91% | - |
| 13.10.2025 | 10,85 | 11,60 | 10,60 | 10,60 | 3,92% | - |
| 10.10.2025 | 11,25 | 11,70 | 10,20 | 10,20 | -4,67% | - |
| 08.10.2025 | 12,35 | 12,35 | 10,70 | 10,70 | -4,46% | - |
| 07.10.2025 | 11,10 | 11,30 | 11,00 | 11,20 | 6,67% | - |
| 06.10.2025 | 11,20 | 11,35 | 10,50 | 10,50 | 0,00% | - |
| 03.10.2025 | 11,30 | 11,60 | 10,50 | 10,50 | -1,87% | - |
| 02.10.2025 | 11,15 | 11,70 | 10,70 | 10,70 | -9,32% | - |
| 29.09.2025 | 12,30 | 12,70 | 11,80 | 11,80 | 1,72% | - |
| 24.09.2025 | 11,55 | 11,60 | 11,50 | 11,60 | -2,52% | - |
| 23.09.2025 | 11,45 | 11,95 | 11,45 | 11,90 | 11,21% | - |
| 22.09.2025 | 11,35 | 11,60 | 10,70 | 10,70 | -4,04% | - |
| 19.09.2025 | 11,25 | 11,55 | 11,10 | 11,15 | 2,29% | - |
| 18.09.2025 | 10,55 | 10,90 | 10,50 | 10,90 | 1,40% | - |
| 16.09.2025 | 11,15 | 11,15 | 10,70 | 10,75 | -3,15% | - |
| 15.09.2025 | 10,18 | 11,10 | 10,13 | 11,10 | 4,47% | - |
| 12.09.2025 | 10,60 | 10,68 | 10,60 | 10,63 | 5,20% | - |
| 11.09.2025 | 11,05 | 11,30 | 10,10 | 10,10 | -6,48% | - |
| 09.09.2025 | 11,50 | 11,85 | 10,80 | 10,80 | -8,09% | - |
| 08.09.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -2,49% | - |
| 05.09.2025 | 12,05 | 12,75 | 11,90 | 12,05 | 0,00% | - |
| 04.09.2025 | 12,00 | 12,95 | 11,75 | 12,05 | 7,59% | - |
| 03.09.2025 | 11,90 | 12,95 | 11,20 | 11,20 | -5,88% | - |
| 02.09.2025 | 11,50 | 12,00 | 11,35 | 11,90 | 3,93% | - |
| 01.09.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,87% | - |
| 29.08.2025 | 11,90 | 13,10 | 11,25 | 11,55 | -2,12% | - |
| 28.08.2025 | 11,80 | 13,00 | 11,65 | 11,80 | 0,00% | - |
| 27.08.2025 | 11,55 | 12,35 | 11,55 | 11,80 | 2,16% | - |
| 26.08.2025 | 11,30 | 11,75 | 10,33 | 11,55 | 1,32% | - |
| 25.08.2025 | 11,20 | 11,75 | 11,10 | 11,40 | 2,24% | - |
| 22.08.2025 | 11,15 | 11,50 | 11,05 | 11,15 | -0,45% | - |
| 21.08.2025 | 10,95 | 11,40 | 10,80 | 11,20 | 2,28% | - |
| 20.08.2025 | 10,80 | 11,10 | 10,28 | 10,95 | 2,34% | - |
| 19.08.2025 | 10,90 | 11,15 | 10,60 | 10,70 | -1,38% | - |
| 18.08.2025 | 11,00 | 12,60 | 10,80 | 10,85 | -0,46% | - |
| 15.08.2025 | 10,95 | 11,65 | 10,60 | 10,90 | -0,46% | - |
| 14.08.2025 | 10,85 | 11,35 | 10,55 | 10,95 | 1,39% | - |
| 13.08.2025 | 10,35 | 11,48 | 10,28 | 10,80 | 3,60% | - |
| 12.08.2025 | 10,13 | 10,60 | 9,98 | 10,43 | 2,96% | - |
| 11.08.2025 | 10,70 | 11,55 | 9,98 | 10,13 | -5,37% | - |
| 08.08.2025 | 10,38 | 10,95 | 10,20 | 10,70 | 3,63% | - |
| 07.08.2025 | 10,43 | 10,60 | 10,18 | 10,33 | -0,72% | - |
| 06.08.2025 | 11,25 | 12,00 | 10,20 | 10,40 | -8,37% | - |
| 05.08.2025 | 11,60 | 11,75 | 11,20 | 11,35 | -2,16% | - |
| 04.08.2025 | 11,90 | 12,50 | 11,50 | 11,60 | -2,93% | - |
| 01.08.2025 | 12,60 | 12,60 | 11,85 | 11,95 | -5,16% | - |
| 31.07.2025 | 12,20 | 12,90 | 12,15 | 12,60 | 3,28% | - |
| 30.07.2025 | 12,90 | 13,10 | 12,10 | 12,20 | -5,43% | - |
| 29.07.2025 | 13,05 | 13,05 | 12,50 | 12,90 | 0,39% | - |
| 28.07.2025 | 12,35 | 13,15 | 12,30 | 12,85 | 4,05% | - |
| 25.07.2025 | 12,40 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 24.07.2025 | 12,10 | 12,85 | 11,70 | 12,35 | 2,92% | - |
| 23.07.2025 | 14,15 | 14,60 | 10,95 | 12,00 | -15,49% | - |
| 22.07.2025 | 16,70 | 17,20 | 14,20 | 14,20 | -14,46% | - |
| 21.07.2025 | 15,60 | 16,60 | 14,80 | 16,60 | 9,93% | - |
| 18.07.2025 | 14,80 | 16,10 | 14,60 | 15,10 | 1,68% | - |
| 17.07.2025 | 14,80 | 15,05 | 14,35 | 14,85 | 0,68% | - |
| 16.07.2025 | 13,65 | 14,80 | 13,65 | 14,75 | 6,88% | - |
| 15.07.2025 | 14,15 | 14,45 | 13,65 | 13,80 | -3,16% | - |
| 14.07.2025 | 13,60 | 14,35 | 13,45 | 14,25 | 4,78% | - |
| 11.07.2025 | 13,60 | 13,80 | 13,05 | 13,60 | 0,00% | - |
| 10.07.2025 | 13,15 | 13,70 | 13,10 | 13,60 | 3,42% | - |
| 09.07.2025 | 12,40 | 13,30 | 12,05 | 13,15 | 6,05% | - |
| 08.07.2025 | 12,80 | 13,45 | 12,10 | 12,40 | -3,50% | - |
| 07.07.2025 | 12,95 | 13,00 | 12,10 | 12,85 | 1,58% | - |
| 04.07.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 03.07.2025 | 12,95 | 13,20 | 12,45 | 12,70 | -0,78% | - |
| 02.07.2025 | 10,90 | 12,95 | 10,78 | 12,80 | 19,07% | - |
| 01.07.2025 | 10,38 | 11,60 | 10,00 | 10,75 | 3,86% | - |
| 30.06.2025 | 10,48 | 10,65 | 10,23 | 10,35 | -1,19% | - |
| 27.06.2025 | 10,65 | 10,65 | 10,38 | 10,48 | -0,71% | - |
| 26.06.2025 | 9,50 | 10,75 | 9,50 | 10,55 | 1,93% | - |
| 25.06.2025 | 10,10 | 11,05 | 10,10 | 10,35 | -4,61% | - |
| 24.06.2025 | 10,18 | 10,90 | 10,13 | 10,85 | 6,63% | - |
| 23.06.2025 | 10,65 | 10,73 | 10,05 | 10,18 | -4,46% | - |
| 20.06.2025 | 10,40 | 10,75 | 10,20 | 10,65 | 2,16% | - |
| 19.06.2025 | 9,70 | 10,45 | 9,70 | 10,43 | -0,24% | - |
| 18.06.2025 | 9,70 | 10,95 | 9,70 | 10,45 | 0,00% | - |
| 17.06.2025 | 11,10 | 11,10 | 10,35 | 10,45 | -5,86% | - |
| 16.06.2025 | 11,00 | 11,40 | 10,80 | 11,10 | 0,45% | - |
| 13.06.2025 | 11,20 | 11,45 | 10,80 | 11,05 | -0,90% | - |
| 12.06.2025 | 12,00 | 12,30 | 10,80 | 11,15 | -7,85% | - |
| 11.06.2025 | 10,50 | 12,15 | 10,50 | 12,10 | 6,61% | - |
| 10.06.2025 | 12,05 | 12,05 | 11,05 | 11,35 | -5,42% | - |
| 09.06.2025 | 10,95 | 12,15 | 10,90 | 12,00 | 9,09% | - |