21,500€
1,42%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,40 | 21,70 | 21,40 | 21,50 | 2,38% | - |
| 24.09.2026 | 22,80 | 23,10 | 20,60 | 21,00 | -8,30% | - |
| 23.09.2026 | 24,40 | 24,90 | 22,60 | 22,90 | -6,15% | - |
| 22.09.2026 | 24,10 | 24,80 | 24,10 | 24,40 | -0,81% | - |
| 21.09.2026 | 24,90 | 25,20 | 24,40 | 24,60 | 0,00% | 9.000,00 |
| 18.09.2026 | 25,20 | 25,30 | 24,60 | 24,60 | 0,00% | - |
| 17.09.2026 | 24,40 | 25,40 | 24,00 | 24,60 | 0,82% | - |
| 16.09.2026 | 23,90 | 24,40 | 23,40 | 24,40 | 1,67% | - |
| 15.09.2026 | 24,10 | 24,40 | 23,00 | 24,00 | -0,83% | - |
| 14.09.2026 | 23,50 | 24,90 | 23,10 | 24,20 | 1,68% | - |
| 11.09.2026 | 23,60 | 24,10 | 23,40 | 23,80 | 1,71% | - |
| 10.09.2026 | 23,80 | 24,00 | 23,10 | 23,40 | -1,68% | - |
| 09.09.2026 | 23,80 | 24,20 | 22,80 | 23,80 | -0,83% | - |
| 08.09.2026 | 24,20 | 24,40 | 23,40 | 24,00 | -0,41% | - |
| 07.09.2026 | 24,20 | 24,30 | 24,00 | 24,10 | -1,23% | - |
| 04.09.2026 | 24,20 | 24,80 | 23,80 | 24,40 | 1,67% | - |
| 03.09.2026 | 24,30 | 24,50 | 23,70 | 24,00 | -0,83% | - |
| 02.09.2026 | 23,60 | 24,50 | 23,40 | 24,20 | 0,83% | - |
| 01.09.2026 | 23,30 | 24,10 | 22,80 | 24,00 | 2,56% | - |
| 31.08.2026 | 24,10 | 24,30 | 23,00 | 23,40 | -3,31% | - |
| 28.08.2026 | 24,70 | 25,00 | 23,90 | 24,20 | -2,42% | - |
| 27.08.2026 | 24,90 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 26.08.2026 | 24,90 | 25,10 | 24,30 | 25,00 | 0,81% | - |
| 25.08.2026 | 24,10 | 25,00 | 23,90 | 24,80 | 2,48% | - |
| 24.08.2026 | 24,50 | 24,70 | 23,40 | 24,20 | -0,82% | - |
| 21.08.2026 | 24,50 | 25,00 | 24,10 | 24,40 | -1,61% | 4.242,00 |
| 20.08.2026 | 25,50 | 25,90 | 24,60 | 24,80 | -2,75% | 32.802,00 |
| 19.08.2026 | 25,90 | 26,10 | 25,20 | 25,50 | 0,00% | - |
| 18.08.2026 | 25,70 | 25,90 | 25,20 | 25,50 | -1,16% | - |
| 17.08.2026 | 25,70 | 25,90 | 25,10 | 25,80 | -0,77% | - |
| 14.08.2026 | 24,40 | 26,10 | 24,00 | 26,00 | 6,56% | - |
| 13.08.2026 | 26,30 | 26,70 | 24,30 | 24,40 | -6,15% | 2.300,00 |
| 12.08.2026 | 25,70 | 26,70 | 24,90 | 26,00 | 1,96% | - |
| 11.08.2026 | 25,70 | 26,70 | 25,20 | 25,50 | -0,39% | - |
| 10.08.2026 | 26,20 | 26,50 | 25,40 | 25,60 | -1,54% | - |
| 07.08.2026 | 26,50 | 27,20 | 25,40 | 26,00 | -2,62% | - |
| 06.08.2026 | 25,50 | 26,90 | 24,90 | 26,70 | 6,37% | - |
| 05.08.2026 | 25,30 | 25,50 | 24,50 | 25,10 | -1,18% | - |
| 04.08.2026 | 24,50 | 25,70 | 23,90 | 25,40 | 3,25% | - |
| 03.08.2026 | 24,50 | 25,10 | 24,00 | 24,60 | 0,82% | - |
| 31.07.2026 | 24,70 | 25,10 | 24,10 | 24,40 | -0,81% | - |
| 30.07.2026 | 24,50 | 24,90 | 24,00 | 24,60 | -1,20% | - |
| 29.07.2026 | 24,40 | 25,00 | 24,10 | 24,90 | 1,63% | - |
| 28.07.2026 | 24,50 | 25,20 | 23,40 | 24,50 | 0,00% | - |
| 27.07.2026 | 24,10 | 25,10 | 24,00 | 24,50 | 2,51% | - |
| 24.07.2026 | 24,50 | 24,70 | 23,70 | 23,90 | -2,05% | - |
| 23.07.2026 | 24,60 | 25,60 | 24,30 | 24,40 | -2,79% | - |
| 22.07.2026 | 24,80 | 25,50 | 24,20 | 25,10 | 1,62% | - |
| 21.07.2026 | 24,80 | 25,00 | 24,20 | 24,70 | 1,65% | 8.160,00 |
| 20.07.2026 | 25,30 | 25,90 | 24,20 | 24,30 | -6,18% | 85,00 |
| 17.07.2026 | 25,40 | 26,70 | 24,40 | 25,90 | 1,17% | - |
| 16.07.2026 | 27,10 | 28,60 | 24,60 | 25,60 | 9,87% | - |
| 15.07.2026 | 23,60 | 23,70 | 23,20 | 23,30 | -0,85% | - |
| 14.07.2026 | 22,30 | 23,70 | 21,90 | 23,50 | 6,33% | - |
| 13.07.2026 | 23,10 | 23,50 | 22,10 | 22,10 | -5,15% | - |
| 10.07.2026 | 23,70 | 24,30 | 22,80 | 23,30 | -2,51% | - |
| 09.07.2026 | 23,30 | 24,10 | 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% | - |