16,700€
-2,91%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,40 | 17,50 | 16,25 | 16,70 | -3,47% | - |
| 11.11.2026 | 17,75 | 17,85 | 17,20 | 17,30 | 0,00% | - |
| 10.11.2026 | 17,20 | 17,55 | 16,90 | 17,30 | 0,87% | - |
| 09.11.2026 | 16,70 | 17,35 | 16,50 | 17,15 | 2,69% | - |
| 06.11.2026 | 16,40 | 17,00 | 16,30 | 16,70 | 1,21% | - |
| 05.11.2026 | 17,65 | 17,90 | 16,40 | 16,50 | -6,78% | - |
| 04.11.2026 | 18,10 | 18,55 | 16,40 | 17,70 | -1,67% | - |
| 03.11.2026 | 18,25 | 19,30 | 17,90 | 18,00 | -1,91% | - |
| 02.11.2026 | 18,85 | 19,10 | 17,85 | 18,35 | -1,34% | - |
| 30.10.2026 | 19,30 | 19,40 | 18,30 | 18,60 | -3,12% | - |
| 29.10.2026 | 18,65 | 19,70 | 18,45 | 19,20 | 4,92% | - |
| 28.10.2026 | 18,10 | 18,55 | 17,55 | 18,30 | 1,10% | - |
| 27.10.2026 | 17,20 | 18,10 | 16,30 | 18,10 | 5,85% | - |
| 26.10.2026 | 16,10 | 17,25 | 16,10 | 17,10 | 6,21% | - |
| 23.10.2026 | 16,45 | 16,70 | 15,80 | 16,10 | -2,72% | - |
| 22.10.2026 | 16,85 | 17,10 | 16,40 | 16,55 | -1,49% | - |
| 21.10.2026 | 17,15 | 17,50 | 16,75 | 16,80 | -1,47% | - |
| 20.10.2026 | 16,30 | 17,30 | 16,20 | 17,05 | 4,60% | - |
| 19.10.2026 | 16,40 | 16,80 | 16,05 | 16,30 | 1,24% | - |
| 16.10.2026 | 16,80 | 17,05 | 16,10 | 16,10 | -3,88% | - |
| 15.10.2026 | 16,50 | 17,20 | 16,40 | 16,75 | 0,00% | - |
| 14.10.2026 | 16,75 | 17,35 | 16,65 | 16,75 | -1,47% | - |
| 13.10.2026 | 18,05 | 18,15 | 16,80 | 17,00 | -6,08% | - |
| 12.10.2026 | 18,95 | 19,05 | 18,05 | 18,10 | -3,98% | - |
| 09.10.2026 | 18,20 | 19,05 | 18,10 | 18,85 | 4,72% | - |
| 08.10.2026 | 18,75 | 18,85 | 17,80 | 18,00 | -4,76% | - |
| 07.10.2026 | 19,20 | 19,45 | 18,85 | 18,90 | -0,26% | - |
| 06.10.2026 | 19,80 | 19,95 | 18,90 | 18,95 | -3,81% | - |
| 05.10.2026 | 20,40 | 20,60 | 19,55 | 19,70 | -2,96% | - |
| 02.10.2026 | 20,40 | 20,60 | 19,95 | 20,30 | 0,50% | 1.776,00 |
| 01.10.2026 | 20,80 | 21,10 | 20,05 | 20,20 | -1,94% | 10.414,00 |
| 30.09.2026 | 21,80 | 22,20 | 20,50 | 20,60 | -4,63% | - |
| 29.09.2026 | 20,60 | 21,90 | 20,40 | 21,60 | 5,37% | - |
| 28.09.2026 | 20,80 | 21,00 | 20,30 | 20,50 | -1,91% | 1.540,00 |
| 25.09.2026 | 21,40 | 21,70 | 20,70 | 20,90 | -0,48% | - |
| 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% | - |