9,450€
-7,35%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 28.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 27.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 25.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 20.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 15.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 14.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 13.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 12.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -4,41% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 08.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 07.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -8,26% | - |
| 06.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 05.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 04.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 01.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 30.07.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 29.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 28.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 25.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 24.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -15,22% | - |
| 23.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -15,34% | - |
| 22.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 10,88% | - |
| 21.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 18.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 17.07.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 11,94% | 102,00 |
| 16.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 15.07.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 6,82% | 30,00 |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 09.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 08.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 04.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 03.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 17,82% | - |
| 02.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
| 01.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 30.06.2025 | 9,65 | 9,85 | 9,65 | 9,85 | 0,00% | - |
| 27.06.2025 | 9,80 | 9,85 | 9,80 | 9,85 | -0,51% | - |
| 26.06.2025 | 9,50 | 9,90 | 9,50 | 9,90 | 0,51% | - |
| 25.06.2025 | 10,10 | 10,10 | 9,85 | 9,85 | -0,51% | - |
| 24.06.2025 | 9,45 | 9,90 | 9,45 | 9,90 | 3,13% | - |
| 23.06.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -4,00% | - |
| 20.06.2025 | 9,65 | 10,00 | 9,65 | 10,00 | 3,63% | - |
| 19.06.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -1,53% | - |
| 18.06.2025 | 9,70 | 9,80 | 9,70 | 9,80 | -4,85% | - |
| 17.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 16.06.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 0,96% | - |
| 13.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 12.06.2025 | 11,20 | 11,20 | 10,70 | 10,70 | 1,90% | - |
| 11.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 10.06.2025 | 11,20 | 11,20 | 10,50 | 10,50 | 2,94% | - |
| 09.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 06.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.06.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 2,00% | - |
| 04.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 5,82% | - |
| 03.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 02.06.2025 | 9,85 | 9,85 | 9,55 | 9,55 | -4,02% | - |
| 30.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -7,87% | - |
| 29.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 28.05.2025 | 9,55 | 10,50 | 9,55 | 10,50 | 8,81% | - |
| 27.05.2025 | 9,05 | 9,65 | 9,05 | 9,65 | 6,63% | - |
| 26.05.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,63% | - |
| 23.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 22.05.2025 | 9,65 | 9,65 | 9,40 | 9,40 | -8,74% | - |
| 21.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 20.05.2025 | 9,70 | 10,50 | 9,70 | 10,50 | 7,69% | - |
| 19.05.2025 | 9,15 | 9,75 | 9,15 | 9,75 | 5,98% | - |
| 16.05.2025 | 8,80 | 9,20 | 8,80 | 9,20 | 4,55% | - |
| 15.05.2025 | 8,35 | 8,80 | 8,35 | 8,80 | 4,14% | - |
| 14.05.2025 | 8,35 | 8,45 | 8,35 | 8,45 | 0,00% | - |
| 13.05.2025 | 8,55 | 8,55 | 8,35 | 8,45 | -5,59% | - |
| 12.05.2025 | 8,65 | 8,95 | 8,65 | 8,95 | 1,70% | - |
| 09.05.2025 | 9,00 | 9,00 | 8,80 | 8,80 | -1,12% | - |
| 08.05.2025 | 8,45 | 8,90 | 8,45 | 8,90 | 4,09% | - |
| 07.05.2025 | 8,30 | 8,55 | 8,30 | 8,55 | 0,00% | - |
| 06.05.2025 | 9,25 | 9,25 | 8,55 | 8,55 | -8,56% | - |
| 05.05.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 02.05.2025 | 8,90 | 9,40 | 8,90 | 9,40 | 18,24% | - |
| 30.04.2025 | 7,35 | 7,95 | 7,35 | 7,95 | 5,30% | - |
| 29.04.2025 | 7,65 | 7,65 | 7,55 | 7,55 | -3,82% | - |
| 28.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -1,88% | - |
| 25.04.2025 | 7,85 | 8,00 | 7,85 | 8,00 | 1,27% | - |
| 24.04.2025 | 7,80 | 7,95 | 7,75 | 7,90 | -0,63% | - |
| 23.04.2025 | 7,75 | 8,80 | 7,75 | 7,95 | 1,92% | 125,00 |
| 22.04.2025 | 7,45 | 7,80 | 7,45 | 7,80 | 2,63% | - |
| 17.04.2025 | 7,15 | 7,60 | 7,15 | 7,60 | 6,29% | - |
| 16.04.2025 | 7,35 | 7,35 | 7,15 | 7,15 | -5,30% | - |
| 15.04.2025 | 7,45 | 7,55 | 7,45 | 7,55 | 0,67% | - |
| 14.04.2025 | 7,35 | 7,50 | 7,35 | 7,50 | 1,35% | - |
| 11.04.2025 | 7,05 | 7,40 | 6,85 | 7,40 | -3,90% | - |
| 10.04.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -1,91% | - |
| 09.04.2025 | 7,55 | 7,85 | 7,55 | 7,85 | 1,29% | - |
| 08.04.2025 | 7,85 | 7,85 | 7,75 | 7,75 | -11,43% | - |