1,360€
15,25%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,76 | 1,79 | 1,69 | 1,76 | 0,00% | - |
| 31.03.2025 | 1,75 | 1,78 | 1,67 | 1,76 | 0,00% | - |
| 28.03.2025 | 1,63 | 1,78 | 1,61 | 1,76 | 7,98% | - |
| 27.03.2025 | 1,53 | 1,65 | 1,49 | 1,63 | 6,54% | - |
| 26.03.2025 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 25.03.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -1,90% | - |
| 24.03.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 1,94% | - |
| 21.03.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -1,90% | - |
| 20.03.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -0,63% | - |
| 19.03.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -0,62% | 600,00 |
| 18.03.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,56% | - |
| 17.03.2025 | 1,58 | 1,59 | 1,53 | 1,56 | -1,27% | - |
| 14.03.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,64% | - |
| 13.03.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 0,33% | 1.000,00 |
| 12.03.2025 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | 3.000,00 |
| 11.03.2025 | 1,56 | 1,58 | 1,48 | 1,51 | -3,53% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,55 | 1,56 | -5,17% | - |
| 07.03.2025 | 1,61 | 1,65 | 1,58 | 1,65 | 2,17% | - |
| 06.03.2025 | 1,71 | 1,72 | 1,60 | 1,61 | -5,57% | - |
| 05.03.2025 | 1,71 | 1,74 | 1,65 | 1,71 | 0,59% | - |
| 04.03.2025 | 1,72 | 1,74 | 1,66 | 1,70 | -1,45% | - |
| 03.03.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -2,27% | - |
| 28.02.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 27.02.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 2,62% | - |
| 26.02.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,29% | - |
| 25.02.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | - |
| 24.02.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -1,16% | - |
| 21.02.2025 | 1,76 | 1,79 | 1,72 | 1,72 | -2,27% | - |
| 20.02.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | - |
| 19.02.2025 | 1,77 | 1,81 | 1,75 | 1,77 | 0,00% | - |
| 18.02.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 17.02.2025 | 1,75 | 1,79 | 1,73 | 1,77 | 1,14% | - |
| 14.02.2025 | 1,77 | 1,80 | 1,74 | 1,75 | -0,85% | - |
| 13.02.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 0,28% | - |
| 12.02.2025 | 1,74 | 1,78 | 1,73 | 1,76 | 1,15% | 850,00 |
| 11.02.2025 | 1,76 | 1,76 | 1,70 | 1,74 | -1,14% | - |
| 10.02.2025 | 1,74 | 1,78 | 1,73 | 1,76 | 1,15% | - |
| 07.02.2025 | 1,76 | 1,80 | 1,73 | 1,74 | -1,14% | - |
| 06.02.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -2,76% | 1.000,00 |
| 05.02.2025 | 1,78 | 1,81 | 1,75 | 1,81 | 1,69% | - |
| 04.02.2025 | 1,82 | 1,84 | 1,78 | 1,78 | -2,20% | - |
| 03.02.2025 | 1,77 | 1,84 | 1,76 | 1,82 | 1,68% | - |
| 31.01.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 0,00% | - |
| 30.01.2025 | 1,74 | 1,80 | 1,74 | 1,79 | 2,87% | - |
| 29.01.2025 | 1,75 | 1,81 | 1,74 | 1,74 | -0,29% | - |
| 28.01.2025 | 1,73 | 1,77 | 1,71 | 1,75 | 0,58% | - |
| 27.01.2025 | 1,65 | 1,76 | 1,65 | 1,74 | 4,52% | - |
| 24.01.2025 | 1,63 | 1,68 | 1,62 | 1,66 | 1,84% | - |
| 23.01.2025 | 1,65 | 1,67 | 1,60 | 1,63 | -1,21% | 600,00 |
| 22.01.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,00% | - |
| 21.01.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -1,20% | - |
| 20.01.2025 | 1,69 | 1,71 | 1,66 | 1,67 | -1,18% | - |
| 17.01.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -2,87% | - |
| 16.01.2025 | 1,74 | 1,75 | 1,71 | 1,74 | 0,00% | - |
| 15.01.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 3,57% | - |
| 14.01.2025 | 1,67 | 1,72 | 1,66 | 1,68 | 1,20% | 600,00 |