17,150€
0,88%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,15 | 17,20 | 17,10 | 17,15 | 0,88% | - |
| 20.10.2026 | 16,10 | 17,20 | 16,10 | 17,00 | 4,94% | - |
| 19.10.2026 | 16,20 | 16,30 | 16,00 | 16,20 | 0,62% | - |
| 16.10.2026 | 16,60 | 16,60 | 16,00 | 16,10 | -3,01% | - |
| 15.10.2026 | 16,30 | 16,70 | 16,30 | 16,60 | -0,60% | - |
| 14.10.2026 | 16,60 | 16,90 | 16,50 | 16,70 | 0,00% | - |
| 13.10.2026 | 17,80 | 17,90 | 16,70 | 16,70 | -6,70% | - |
| 12.10.2026 | 18,70 | 18,80 | 17,90 | 17,90 | -4,28% | - |
| 09.10.2026 | 18,10 | 18,90 | 18,00 | 18,70 | 3,31% | - |
| 08.10.2026 | 18,60 | 18,60 | 17,70 | 18,10 | -3,21% | - |
| 07.10.2026 | 19,00 | 19,20 | 18,70 | 18,70 | -1,58% | - |
| 06.10.2026 | 19,60 | 19,60 | 18,80 | 19,00 | -2,56% | - |
| 05.10.2026 | 20,20 | 20,40 | 19,50 | 19,50 | -4,41% | - |
| 02.10.2026 | 20,20 | 20,40 | 19,80 | 20,40 | 0,99% | 148,00 |
| 01.10.2026 | 20,60 | 20,80 | 20,00 | 20,20 | -1,94% | 508,00 |
| 30.09.2026 | 21,60 | 21,80 | 20,40 | 20,60 | -4,63% | - |
| 29.09.2026 | 20,40 | 21,80 | 20,40 | 21,60 | 5,88% | - |
| 28.09.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -1,92% | 220,00 |
| 25.09.2026 | 21,40 | 21,60 | 20,60 | 20,80 | -1,89% | - |
| 24.09.2026 | 22,60 | 22,80 | 20,60 | 21,20 | -6,19% | - |
| 23.09.2026 | 24,20 | 24,60 | 22,40 | 22,60 | -6,61% | - |
| 22.09.2026 | 24,00 | 24,60 | 23,80 | 24,20 | 0,00% | - |
| 21.09.2026 | 24,60 | 25,00 | 24,00 | 24,20 | -0,82% | 250,00 |
| 18.09.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 17.09.2026 | 24,00 | 25,20 | 23,80 | 24,80 | 2,48% | - |
| 16.09.2026 | 23,60 | 24,20 | 23,00 | 24,20 | 1,68% | - |
| 15.09.2026 | 23,80 | 23,80 | 23,00 | 23,80 | -0,83% | - |
| 14.09.2026 | 23,20 | 24,40 | 23,00 | 24,00 | 2,56% | - |
| 11.09.2026 | 23,40 | 23,80 | 23,00 | 23,40 | 0,86% | - |
| 10.09.2026 | 23,60 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 09.09.2026 | 23,60 | 23,80 | 22,60 | 23,40 | -1,68% | - |
| 08.09.2026 | 23,80 | 24,20 | 23,40 | 23,80 | 0,00% | - |
| 07.09.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 04.09.2026 | 24,00 | 24,20 | 23,20 | 24,20 | 0,83% | - |
| 03.09.2026 | 24,00 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 02.09.2026 | 23,20 | 24,00 | 23,20 | 24,00 | 1,69% | - |
| 01.09.2026 | 23,00 | 23,60 | 22,40 | 23,60 | 2,61% | - |
| 31.08.2026 | 23,80 | 24,00 | 22,80 | 23,00 | -4,17% | - |
| 28.08.2026 | 24,20 | 24,60 | 23,80 | 24,00 | -1,64% | - |
| 27.08.2026 | 24,60 | 24,80 | 24,20 | 24,40 | -1,61% | - |
| 26.08.2026 | 24,60 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 25.08.2026 | 23,80 | 24,80 | 23,80 | 24,60 | 1,65% | - |
| 24.08.2026 | 24,40 | 24,40 | 23,40 | 24,20 | 0,00% | - |
| 21.08.2026 | 24,20 | 24,80 | 24,00 | 24,20 | -0,82% | 202,00 |
| 20.08.2026 | 25,20 | 25,60 | 24,40 | 24,40 | -3,17% | 1.562,00 |
| 19.08.2026 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 18.08.2026 | 25,40 | 25,60 | 25,00 | 25,40 | -1,55% | - |
| 17.08.2026 | 25,40 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 14.08.2026 | 24,00 | 25,80 | 23,80 | 25,40 | 4,96% | - |
| 13.08.2026 | 26,00 | 26,40 | 24,00 | 24,20 | -5,47% | 100,00 |
| 12.08.2026 | 25,40 | 26,00 | 24,80 | 25,60 | 0,79% | - |
| 11.08.2026 | 25,40 | 26,00 | 25,00 | 25,40 | -0,78% | - |
| 10.08.2026 | 26,00 | 26,20 | 25,40 | 25,60 | -0,78% | - |
| 07.08.2026 | 26,20 | 26,80 | 25,40 | 25,80 | -2,27% | - |
| 06.08.2026 | 25,20 | 26,60 | 25,00 | 26,40 | 4,76% | - |
| 05.08.2026 | 25,00 | 25,40 | 24,40 | 25,20 | 0,80% | - |
| 04.08.2026 | 24,20 | 25,40 | 24,20 | 25,00 | 2,46% | - |
| 03.08.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 31.07.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 30.07.2026 | 24,20 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 29.07.2026 | 24,00 | 24,60 | 23,80 | 24,20 | 0,83% | - |
| 28.07.2026 | 24,20 | 24,60 | 23,60 | 24,00 | -0,83% | - |
| 27.07.2026 | 23,80 | 24,60 | 23,80 | 24,20 | 0,00% | - |
| 24.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 23.07.2026 | 24,40 | 25,40 | 24,40 | 24,80 | 1,64% | 162,00 |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 21.07.2026 | 24,40 | 25,00 | 23,80 | 23,80 | -7,75% | 6,00 |
| 20.07.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 3,20% | 350,00 |
| 17.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | - |
| 16.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 17,39% | - |
| 15.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 14.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 10.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 09.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 07.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 06.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 02.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | - |
| 30.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.06.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 14,68% | 50,00 |
| 26.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 25.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 24.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 23.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 18.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 10,78% | - |
| 17.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 16.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 12.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 10.06.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 3,53% | 400,00 |
| 09.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | - |
| 08.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -7,65% | - |
| 05.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 04.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |