11,800€
-7,09%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 10,95 | 11,90 | 10,95 | 11,00 | 0,46% | - |
| 05.06.2025 | 10,10 | 11,55 | 10,10 | 10,95 | 0,46% | - |
| 04.06.2025 | 10,75 | 11,25 | 10,68 | 10,90 | 1,40% | - |
| 03.06.2025 | 10,18 | 10,75 | 9,55 | 10,75 | 6,70% | - |
| 02.06.2025 | 10,58 | 11,05 | 9,98 | 10,08 | -4,50% | - |
| 30.05.2025 | 9,95 | 10,75 | 9,95 | 10,55 | -0,47% | - |
| 29.05.2025 | 11,20 | 11,20 | 10,43 | 10,60 | -4,50% | - |
| 28.05.2025 | 10,28 | 11,45 | 10,18 | 11,10 | 7,51% | - |
| 27.05.2025 | 9,78 | 11,13 | 9,78 | 10,33 | 5,63% | - |
| 26.05.2025 | 9,05 | 9,80 | 9,05 | 9,78 | -0,51% | - |
| 23.05.2025 | 9,90 | 10,03 | 9,33 | 9,83 | -1,75% | - |
| 22.05.2025 | 10,38 | 10,50 | 9,75 | 10,00 | -3,85% | - |
| 21.05.2025 | 10,30 | 11,30 | 10,23 | 10,40 | -6,31% | - |
| 20.05.2025 | 10,40 | 11,70 | 10,33 | 11,10 | 6,73% | - |
| 19.05.2025 | 9,83 | 10,45 | 9,60 | 10,40 | 5,58% | - |
| 16.05.2025 | 9,50 | 10,20 | 9,50 | 9,85 | 3,41% | - |
| 15.05.2025 | 8,98 | 10,00 | 8,53 | 9,53 | 5,54% | - |
| 14.05.2025 | 8,95 | 9,20 | 8,53 | 9,03 | 0,84% | - |
| 13.05.2025 | 9,23 | 11,13 | 8,75 | 8,95 | -3,50% | - |
| 12.05.2025 | 8,65 | 9,90 | 8,65 | 9,28 | -0,27% | - |
| 09.05.2025 | 9,65 | 9,93 | 8,60 | 9,30 | -3,38% | - |
| 08.05.2025 | 9,10 | 10,20 | 8,93 | 9,63 | 5,19% | - |
| 07.05.2025 | 8,95 | 9,25 | 8,70 | 9,15 | 2,23% | - |
| 06.05.2025 | 9,93 | 9,93 | 8,78 | 8,95 | -9,14% | - |
| 05.05.2025 | 10,08 | 10,13 | 9,70 | 9,85 | -2,23% | - |
| 02.05.2025 | 8,90 | 10,20 | 8,90 | 10,08 | 19,58% | - |
| 30.04.2025 | 7,90 | 8,48 | 7,70 | 8,43 | 6,31% | - |
| 29.04.2025 | 8,23 | 8,23 | 7,83 | 7,93 | -3,65% | - |
| 28.04.2025 | 7,85 | 8,65 | 7,85 | 8,23 | -2,08% | - |
| 25.04.2025 | 8,38 | 8,53 | 8,13 | 8,40 | 0,60% | - |
| 24.04.2025 | 8,35 | 8,53 | 8,05 | 8,35 | -0,30% | - |
| 23.04.2025 | 8,30 | 8,53 | 8,18 | 8,38 | 1,52% | 250,00 |
| 22.04.2025 | 7,98 | 8,38 | 7,98 | 8,25 | 2,80% | - |
| 17.04.2025 | 7,68 | 8,05 | 7,65 | 8,03 | 4,56% | - |
| 16.04.2025 | 7,88 | 8,10 | 7,58 | 7,68 | -3,46% | - |
| 15.04.2025 | 8,00 | 8,20 | 7,93 | 7,95 | -0,31% | - |
| 14.04.2025 | 7,88 | 8,20 | 7,78 | 7,98 | 0,31% | - |
| 11.04.2025 | 7,63 | 7,98 | 7,45 | 7,95 | 3,58% | - |
| 10.04.2025 | 7,70 | 8,28 | 7,33 | 7,68 | -8,36% | - |
| 09.04.2025 | 8,10 | 8,55 | 7,28 | 8,38 | 2,13% | - |
| 08.04.2025 | 8,45 | 9,08 | 8,20 | 8,20 | -3,81% | - |
| 07.04.2025 | 9,15 | 9,25 | 8,08 | 8,53 | -7,84% | - |
| 04.04.2025 | 8,35 | 9,25 | 8,28 | 9,25 | 3,06% | - |
| 03.04.2025 | 9,55 | 9,55 | 8,93 | 8,98 | -6,99% | 300,00 |
| 02.04.2025 | 10,00 | 10,10 | 9,43 | 9,65 | -3,98% | - |
| 01.04.2025 | 10,23 | 10,25 | 9,70 | 10,05 | -1,71% | - |
| 31.03.2025 | 10,23 | 11,20 | 9,83 | 10,23 | -0,73% | - |
| 28.03.2025 | 11,20 | 11,80 | 9,90 | 10,30 | -10,63% | - |
| 27.03.2025 | 11,30 | 12,05 | 11,10 | 11,53 | -1,07% | - |
| 26.03.2025 | 11,65 | 11,85 | 11,10 | 11,65 | -1,69% | - |
| 25.03.2025 | 11,85 | 12,70 | 11,50 | 11,85 | 2,16% | - |
| 24.03.2025 | 11,40 | 12,15 | 11,40 | 11,60 | 1,09% | - |
| 21.03.2025 | 11,00 | 11,60 | 10,83 | 11,48 | 6,25% | - |
| 20.03.2025 | 10,85 | 11,40 | 10,60 | 10,80 | -5,88% | - |
| 19.03.2025 | 9,05 | 11,48 | 9,05 | 11,48 | 16,20% | - |
| 18.03.2025 | 9,78 | 11,10 | 9,40 | 9,88 | -11,04% | - |
| 17.03.2025 | 9,45 | 11,10 | 9,45 | 11,10 | 6,73% | - |
| 14.03.2025 | 9,40 | 10,68 | 9,40 | 10,40 | 0,48% | - |
| 13.03.2025 | 9,65 | 11,25 | 9,65 | 10,35 | -11,91% | - |
| 12.03.2025 | 10,00 | 11,75 | 9,93 | 11,75 | 19,59% | - |
| 11.03.2025 | 10,30 | 10,65 | 9,65 | 9,83 | -0,25% | - |
| 10.03.2025 | 9,05 | 11,03 | 9,05 | 9,85 | 1,55% | - |
| 07.03.2025 | 9,15 | 11,33 | 9,15 | 9,70 | -1,27% | - |
| 06.03.2025 | 9,68 | 9,95 | 9,05 | 9,83 | 1,55% | - |
| 05.03.2025 | 8,85 | 9,68 | 8,20 | 9,68 | 9,01% | - |
| 04.03.2025 | 8,75 | 9,40 | 8,23 | 8,88 | 1,72% | - |
| 03.03.2025 | 9,80 | 10,40 | 8,68 | 8,73 | -11,42% | - |
| 28.02.2025 | 10,30 | 11,68 | 9,68 | 9,85 | -3,90% | - |
| 27.02.2025 | 9,80 | 12,45 | 9,80 | 10,25 | -2,38% | - |
| 26.02.2025 | 11,25 | 11,35 | 10,35 | 10,50 | -5,83% | - |
| 25.02.2025 | 10,80 | 11,70 | 10,80 | 11,15 | -3,88% | - |
| 24.02.2025 | 11,90 | 12,00 | 10,85 | 11,60 | -2,93% | - |
| 21.02.2025 | 13,35 | 13,95 | 11,90 | 11,95 | -10,49% | - |
| 20.02.2025 | 13,45 | 13,80 | 13,35 | 13,35 | -0,74% | - |
| 19.02.2025 | 13,40 | 13,90 | 13,20 | 13,45 | 0,37% | - |
| 18.02.2025 | 13,70 | 13,95 | 13,20 | 13,40 | -2,19% | - |
| 17.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 14.02.2025 | 13,70 | 13,95 | 13,55 | 13,65 | 0,00% | - |
| 13.02.2025 | 13,45 | 14,10 | 13,45 | 13,65 | 1,11% | - |
| 12.02.2025 | 13,50 | 13,75 | 13,00 | 13,50 | 0,00% | - |