1,610€
3,21%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 3,53% | - |
| 21.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 20.08.2025 | 1,58 | 1,59 | 1,54 | 1,54 | -1,60% | - |
| 19.08.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | - |
| 18.08.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,32% | - |
| 15.08.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,97% | - |
| 14.08.2025 | 1,55 | 1,57 | 1,49 | 1,53 | -1,93% | 1.777,00 |
| 13.08.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 5,07% | 5.602,00 |
| 12.08.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -1,00% | - |
| 11.08.2025 | 1,55 | 1,56 | 1,49 | 1,50 | -3,55% | - |
| 08.08.2025 | 1,55 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 07.08.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 06.08.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | - |
| 05.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -1,25% | - |
| 04.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 01.08.2025 | 1,65 | 1,67 | 1,59 | 1,59 | -4,52% | 150,00 |
| 31.07.2025 | 1,70 | 1,71 | 1,65 | 1,66 | -1,78% | - |
| 30.07.2025 | 1,68 | 1,70 | 1,64 | 1,69 | 0,60% | 250,00 |
| 29.07.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -0,88% | - |
| 28.07.2025 | 1,65 | 1,72 | 1,64 | 1,70 | 3,99% | - |
| 25.07.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 24.07.2025 | 1,61 | 1,67 | 1,61 | 1,65 | 1,85% | - |
| 23.07.2025 | 1,59 | 1,63 | 1,58 | 1,62 | 2,86% | 2.000,00 |
| 22.07.2025 | 1,61 | 1,62 | 1,57 | 1,58 | -2,48% | - |
| 21.07.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 18.07.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -0,93% | - |
| 17.07.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 2.000,00 |
| 16.07.2025 | 1,55 | 1,64 | 1,53 | 1,59 | 2,91% | - |
| 15.07.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,98% | - |
| 14.07.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 1,66% | - |
| 11.07.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -2,27% | - |
| 10.07.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 1,99% | - |
| 09.07.2025 | 1,48 | 1,55 | 1,48 | 1,51 | 2,37% | - |
| 08.07.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,01% | - |
| 07.07.2025 | 1,50 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,65% | - |
| 03.07.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 3,77% | - |
| 02.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,35% | - |
| 01.07.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 30.06.2025 | 1,49 | 1,53 | 1,47 | 1,48 | -1,01% | - |
| 27.06.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -1,65% | - |
| 26.06.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 2,71% | - |
| 25.06.2025 | 1,50 | 1,52 | 1,47 | 1,48 | -1,34% | - |
| 24.06.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,33% | - |
| 23.06.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -1,32% | - |
| 20.06.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 1,00% | - |
| 19.06.2025 | 1,52 | 1,55 | 1,48 | 1,51 | -1,63% | - |
| 18.06.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 17.06.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -6,63% | 512,00 |
| 16.06.2025 | 1,67 | 1,68 | 1,62 | 1,66 | 0,30% | - |
| 13.06.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -1,78% | - |
| 12.06.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -1,17% | - |
| 11.06.2025 | 1,65 | 1,74 | 1,65 | 1,71 | 2,71% | - |
| 10.06.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -0,60% | - |
| 09.06.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 0,91% | - |
| 06.06.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -0,90% | - |
| 05.06.2025 | 1,68 | 1,71 | 1,66 | 1,67 | -0,30% | - |
| 04.06.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,30% | - |
| 03.06.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 0,91% | - |
| 02.06.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 2,16% | - |
| 30.05.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -0,61% | 400,00 |
| 29.05.2025 | 1,65 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 28.05.2025 | 1,63 | 1,64 | 1,61 | 1,63 | -0,61% | - |
| 27.05.2025 | 1,65 | 1,68 | 1,61 | 1,64 | -0,61% | - |
| 26.05.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 2,48% | - |
| 23.05.2025 | 1,60 | 1,68 | 1,60 | 1,61 | 0,63% | - |
| 22.05.2025 | 1,61 | 1,63 | 1,57 | 1,60 | -0,62% | - |
| 21.05.2025 | 1,54 | 1,63 | 1,54 | 1,61 | 4,55% | 1.000,00 |
| 20.05.2025 | 1,53 | 1,58 | 1,53 | 1,54 | 0,65% | - |
| 19.05.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 16.05.2025 | 1,54 | 1,61 | 1,54 | 1,57 | 1,62% | - |
| 15.05.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,65% | - |
| 14.05.2025 | 1,51 | 1,57 | 1,48 | 1,53 | 1,66% | 2.000,00 |
| 13.05.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 1,69% | - |
| 12.05.2025 | 1,49 | 1,51 | 1,45 | 1,48 | 0,00% | - |
| 09.05.2025 | 1,46 | 1,51 | 1,46 | 1,48 | 1,37% | - |
| 08.05.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -2,01% | - |
| 07.05.2025 | 1,54 | 1,56 | 1,48 | 1,49 | -3,25% | - |
| 06.05.2025 | 1,53 | 1,56 | 1,50 | 1,54 | 0,65% | - |
| 05.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 02.05.2025 | 1,54 | 1,55 | 1,46 | 1,54 | 5,48% | - |
| 30.04.2025 | 1,51 | 1,55 | 1,45 | 1,46 | -3,31% | - |
| 29.04.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 28.04.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 25.04.2025 | 1,50 | 1,53 | 1,48 | 1,49 | -0,67% | - |
| 24.04.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 2,74% | 2.000,00 |
| 23.04.2025 | 1,56 | 1,57 | 1,45 | 1,46 | -5,81% | - |
| 22.04.2025 | 1,44 | 1,58 | 1,44 | 1,55 | 6,90% | - |
| 17.04.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 2,47% | - |
| 16.04.2025 | 1,47 | 1,48 | 1,41 | 1,42 | -4,39% | 512,00 |
| 15.04.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -0,34% | - |
| 14.04.2025 | 1,36 | 1,49 | 1,36 | 1,49 | 9,19% | - |
| 11.04.2025 | 1,18 | 1,38 | 1,18 | 1,36 | 15,25% | - |
| 10.04.2025 | 1,22 | 1,33 | 1,18 | 1,18 | -3,67% | 1.000,00 |
| 09.04.2025 | 1,32 | 1,35 | 1,17 | 1,23 | -7,20% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,31 | 1,32 | -13,73% | 1.000,00 |
| 07.04.2025 | 1,48 | 1,58 | 1,40 | 1,53 | 2,00% | - |
| 04.04.2025 | 1,66 | 1,68 | 1,49 | 1,50 | -9,64% | - |
| 03.04.2025 | 1,69 | 1,73 | 1,62 | 1,66 | -3,21% | - |
| 02.04.2025 | 1,76 | 1,78 | 1,67 | 1,72 | -2,56% | - |