20,300€
7,98%
Echtzeit-Aktienkurs GH Research PLC.
Bid:
Ask:
Aktienkurse zur GH Research PLC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,25 | 19,85 | 19,15 | 19,75 | 5,05% | - |
| 28.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 27.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | - |
| 26.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 22.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 21.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 20.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 19.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 18.05.2026 | 18,10 | 20,00 | 18,10 | 19,00 | 2,15% | 750,00 |
| 15.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 14.05.2026 | 18,30 | 18,30 | 18,00 | 18,00 | 0,56% | 40,00 |
| 13.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 12.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 11.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 08.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -9,79% | - |
| 07.05.2026 | 18,70 | 19,40 | 18,70 | 19,40 | 3,74% | 17,00 |
| 06.05.2026 | 17,80 | 18,70 | 17,80 | 18,70 | 2,75% | 18,00 |
| 05.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 04.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 8,18% | - |
| 30.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 29.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 28.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -7,39% | - |
| 27.04.2026 | 16,80 | 17,60 | 16,80 | 17,60 | 12,10% | 100,00 |
| 24.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 23.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -8,72% | - |
| 22.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -10,88% | - |
| 21.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | 115,00 |
| 20.04.2026 | 14,40 | 20,20 | 14,40 | 18,60 | 26,53% | 130,00 |
| 17.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 16.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 15.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 14.04.2026 | 13,50 | 14,30 | 13,50 | 14,30 | 10,00% | 86,00 |
| 13.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 10.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 09.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 08.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 07.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 02.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 01.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 31.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 30.03.2026 | 11,00 | 11,80 | 11,00 | 11,40 | -3,39% | 494,00 |
| 27.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 26.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 25.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 24.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -9,84% | - |
| 23.03.2026 | 11,70 | 12,20 | 11,70 | 12,20 | -1,61% | 23,00 |
| 20.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 18.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 17.03.2026 | 12,80 | 13,50 | 12,80 | 13,50 | 6,30% | 168,00 |
| 16.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 13.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 12.03.2026 | 12,70 | 12,90 | 12,70 | 12,90 | -2,27% | - |
| 11.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | - |
| 10.03.2026 | 13,30 | 14,00 | 13,30 | 14,00 | 4,48% | 81,00 |
| 09.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 06.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 05.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 04.03.2026 | 12,80 | 13,50 | 12,80 | 13,50 | 1,50% | 208,00 |
| 03.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 8,13% | - |
| 02.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 57,00 |
| 27.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 26.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 25.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 24.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -6,62% | - |
| 23.02.2026 | 12,80 | 13,60 | 12,80 | 13,60 | -0,73% | 178,00 |
| 20.02.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 3,79% | 200,00 |
| 19.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 100,00 |
| 18.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 9,17% | - |
| 17.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 13.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 11.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 09.02.2026 | 12,40 | 13,20 | 12,40 | 13,20 | 17,86% | 10,00 |
| 06.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -12,50% | - |
| 05.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 100,00 |
| 04.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 02.02.2026 | 12,80 | 13,60 | 12,80 | 13,60 | -2,16% | 42,00 |
| 23.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 22.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 21.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -8,45% | - |
| 20.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 19.01.2026 | 14,20 | 15,00 | 14,20 | 14,40 | 1,41% | 678,00 |
| 16.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 15.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 14.01.2026 | 13,20 | 14,00 | 13,20 | 14,00 | 11,11% | 366,00 |
| 13.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 09.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -13,33% | - |
| 08.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 20,00% | - |
| 07.01.2026 | 11,70 | 12,50 | 11,70 | 12,50 | 0,81% | 641,00 |
| 06.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -10,14% | - |
| 05.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 24,32% | 100,00 |
| 02.01.2026 | 10,40 | 11,10 | 10,40 | 11,10 | 7,77% | 52,00 |
| 30.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 29.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |