12,000€
0,84%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,90 | 12,95 | 11,80 | 11,95 | 0,42% | - |
| 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% | - |
| 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% | - |