23,900€
3,02%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,30 | 24,00 | 23,10 | 23,90 | 1,70% | - |
| 08.07.2026 | 23,70 | 23,80 | 22,90 | 23,50 | -0,42% | - |
| 07.07.2026 | 22,80 | 23,80 | 22,30 | 23,60 | 2,61% | - |
| 06.07.2026 | 23,60 | 24,60 | 22,90 | 23,00 | -2,54% | - |
| 03.07.2026 | 23,70 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 02.07.2026 | 23,30 | 23,50 | 22,30 | 23,50 | 1,29% | - |
| 01.07.2026 | 23,50 | 24,10 | 23,00 | 23,20 | -1,69% | - |
| 30.06.2026 | 25,00 | 25,30 | 23,50 | 23,60 | -5,22% | - |
| 29.06.2026 | 24,90 | 25,40 | 24,20 | 24,90 | 3,75% | - |
| 26.06.2026 | 22,00 | 24,40 | 22,00 | 24,00 | 8,60% | - |
| 25.06.2026 | 21,90 | 22,40 | 21,50 | 22,10 | 2,79% | - |
| 24.06.2026 | 20,80 | 21,70 | 20,10 | 21,50 | 1,90% | - |
| 23.06.2026 | 19,10 | 21,40 | 18,70 | 21,10 | 9,33% | - |
| 22.06.2026 | 19,50 | 20,30 | 19,05 | 19,30 | 1,05% | - |
| 19.06.2026 | 19,25 | 19,50 | 19,10 | 19,10 | -1,80% | 820,00 |
| 18.06.2026 | 18,95 | 20,15 | 18,60 | 19,45 | 5,14% | - |
| 17.06.2026 | 17,20 | 18,55 | 16,95 | 18,50 | 7,56% | - |
| 16.06.2026 | 17,60 | 17,85 | 16,85 | 17,20 | -2,82% | - |
| 15.06.2026 | 18,35 | 18,70 | 17,45 | 17,70 | -3,01% | - |
| 12.06.2026 | 17,85 | 18,95 | 17,80 | 18,25 | 1,67% | - |
| 11.06.2026 | 17,70 | 18,20 | 17,50 | 17,95 | 0,56% | - |
| 10.06.2026 | 17,60 | 18,25 | 17,35 | 17,85 | 1,71% | 1.000,00 |
| 09.06.2026 | 17,45 | 18,55 | 17,15 | 17,55 | -0,28% | - |
| 08.06.2026 | 18,60 | 19,10 | 17,10 | 17,60 | -5,38% | 1.026,00 |
| 05.06.2026 | 20,20 | 20,50 | 18,45 | 18,60 | -8,37% | - |
| 04.06.2026 | 21,00 | 21,80 | 20,05 | 20,30 | -3,79% | - |
| 03.06.2026 | 21,30 | 21,60 | 20,70 | 21,10 | -1,40% | - |
| 02.06.2026 | 21,30 | 22,30 | 20,90 | 21,40 | 0,47% | - |
| 01.06.2026 | 20,20 | 21,70 | 19,70 | 21,30 | 3,90% | 1.300,00 |
| 29.05.2026 | 19,20 | 20,80 | 19,15 | 20,50 | 7,05% | - |
| 28.05.2026 | 19,25 | 19,60 | 18,95 | 19,15 | -1,03% | 625,00 |
| 27.05.2026 | 19,70 | 20,50 | 19,25 | 19,35 | -3,01% | 325,00 |
| 26.05.2026 | 19,30 | 20,00 | 18,85 | 19,95 | 3,64% | - |
| 25.05.2026 | 19,20 | 19,30 | 19,15 | 19,25 | 0,52% | - |
| 22.05.2026 | 18,80 | 20,50 | 18,50 | 19,15 | 2,13% | - |
| 21.05.2026 | 19,70 | 19,70 | 18,65 | 18,75 | -3,60% | - |
| 20.05.2026 | 18,90 | 19,55 | 18,60 | 19,45 | 1,57% | - |
| 19.05.2026 | 18,50 | 19,35 | 18,40 | 19,15 | 4,93% | - |
| 18.05.2026 | 18,65 | 20,60 | 18,15 | 18,25 | -1,08% | 3.700,00 |
| 15.05.2026 | 18,90 | 19,10 | 17,90 | 18,45 | -1,86% | - |
| 14.05.2026 | 18,75 | 19,20 | 17,50 | 18,80 | -0,27% | - |
| 13.05.2026 | 18,30 | 19,20 | 18,10 | 18,85 | 3,01% | - |
| 12.05.2026 | 18,20 | 18,45 | 17,80 | 18,30 | 1,39% | - |
| 11.05.2026 | 18,35 | 18,80 | 17,90 | 18,05 | 34,70% | - |
| 05.01.2026 | 13,20 | 14,50 | 12,85 | 13,40 | 19,64% | - |
| 02.01.2026 | 10,80 | 11,40 | 10,75 | 11,20 | 12,00% | - |
| 30.12.2025 | 10,75 | 10,75 | 10,00 | 10,00 | -6,54% | - |
| 29.12.2025 | 10,75 | 11,50 | 10,55 | 10,70 | -1,38% | - |
| 23.12.2025 | 11,00 | 11,25 | 10,75 | 10,85 | 3,33% | - |
| 22.12.2025 | 11,35 | 11,50 | 10,50 | 10,50 | -5,83% | - |
| 19.12.2025 | 10,90 | 11,20 | 10,75 | 11,15 | 2,76% | - |
| 18.12.2025 | 10,85 | 10,90 | 10,80 | 10,85 | -0,46% | - |
| 17.12.2025 | 10,80 | 11,25 | 10,58 | 10,90 | 3,07% | - |
| 16.12.2025 | 10,60 | 10,60 | 10,58 | 10,58 | -0,24% | - |
| 15.12.2025 | 11,20 | 11,80 | 10,58 | 10,60 | -4,50% | - |
| 12.12.2025 | 11,90 | 12,20 | 11,10 | 11,10 | -12,60% | - |
| 11.12.2025 | 12,15 | 12,75 | 12,05 | 12,70 | 3,67% | - |
| 10.12.2025 | 12,25 | 13,00 | 12,15 | 12,25 | -1,21% | - |
| 09.12.2025 | 12,55 | 13,35 | 12,35 | 12,40 | -2,75% | - |
| 08.12.2025 | 12,75 | 13,75 | 12,60 | 12,75 | -0,78% | - |
| 05.12.2025 | 13,20 | 13,70 | 12,85 | 12,85 | -2,28% | - |
| 04.12.2025 | 12,25 | 13,40 | 12,15 | 13,15 | 14,35% | - |
| 03.12.2025 | 12,35 | 12,35 | 11,50 | 11,50 | 1,77% | - |
| 02.12.2025 | 12,30 | 12,60 | 11,30 | 11,30 | -9,24% | - |
| 01.12.2025 | 13,05 | 13,15 | 12,35 | 12,45 | -3,49% | - |
| 28.11.2025 | 12,70 | 13,30 | 12,55 | 12,90 | 6,61% | - |
| 25.11.2025 | 12,65 | 12,95 | 12,10 | 12,10 | -4,72% | - |
| 24.11.2025 | 12,15 | 12,70 | 12,10 | 12,70 | 5,83% | - |
| 19.11.2025 | 12,25 | 12,30 | 11,70 | 12,00 | 0,84% | - |
| 18.11.2025 | 12,20 | 12,55 | 11,70 | 11,90 | 4,39% | - |
| 14.11.2025 | 11,75 | 12,55 | 11,40 | 11,40 | -3,80% | - |
| 13.11.2025 | 13,00 | 13,00 | 11,60 | 11,85 | -6,32% | - |
| 12.11.2025 | 12,40 | 13,00 | 11,95 | 12,65 | 10,00% | - |
| 11.11.2025 | 11,75 | 12,35 | 11,50 | 11,50 | 3,60% | - |
| 10.11.2025 | 11,65 | 12,10 | 11,10 | 11,10 | 1,83% | - |
| 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% | - |