1,605€
0,31%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,60 | 1,64 | 1,60 | 1,63 | 1,56% | - |
| 28.05.2026 | 1,59 | 1,61 | 1,54 | 1,60 | -0,93% | - |
| 27.05.2026 | 1,63 | 1,66 | 1,62 | 1,62 | 0,00% | - |
| 26.05.2026 | 1,61 | 1,63 | 1,59 | 1,62 | -0,31% | - |
| 25.05.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 1,57% | - |
| 22.05.2026 | 1,53 | 1,60 | 1,53 | 1,60 | 4,59% | - |
| 21.05.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 0,99% | - |
| 19.05.2026 | 1,53 | 1,54 | 1,49 | 1,51 | -1,63% | - |
| 18.05.2026 | 1,52 | 1,57 | 1,52 | 1,54 | 0,00% | - |
| 15.05.2026 | 1,54 | 1,58 | 1,49 | 1,54 | 0,00% | - |
| 14.05.2026 | 1,54 | 1,55 | 1,52 | 1,54 | 0,66% | - |
| 13.05.2026 | 1,52 | 1,53 | 1,49 | 1,53 | -0,33% | - |
| 12.05.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 1,66% | - |
| 11.05.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 1,01% | - |
| 08.05.2026 | 1,49 | 1,51 | 1,46 | 1,49 | -1,00% | - |
| 07.05.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 1,35% | - |
| 06.05.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,98% | - |
| 05.05.2026 | 1,64 | 1,64 | 1,51 | 1,52 | -6,77% | - |
| 04.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 10,54% | 256,00 |
| 30.04.2026 | 1,46 | 1,51 | 1,42 | 1,47 | -3,61% | - |
| 29.04.2026 | 1,52 | 1,54 | 1,40 | 1,53 | 4,81% | - |
| 28.04.2026 | 1,46 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 27.04.2026 | 1,42 | 1,48 | 1,41 | 1,46 | 1,04% | 1.500,00 |
| 24.04.2026 | 1,47 | 1,47 | 1,43 | 1,45 | -3,34% | 500,00 |
| 23.04.2026 | 1,50 | 1,51 | 1,47 | 1,50 | 1,36% | - |
| 22.04.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -3,28% | 3.500,00 |
| 21.04.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 20.04.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 0,98% | - |
| 17.04.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -0,33% | 3.500,00 |
| 16.04.2026 | 1,55 | 1,58 | 1,52 | 1,53 | -0,33% | - |
| 15.04.2026 | 1,55 | 1,57 | 1,52 | 1,54 | 0,99% | - |
| 14.04.2026 | 1,53 | 1,56 | 1,51 | 1,52 | 0,00% | - |
| 13.04.2026 | 1,40 | 1,56 | 1,40 | 1,52 | 7,42% | 2.879,00 |
| 10.04.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 3,28% | - |
| 09.04.2026 | 1,39 | 1,40 | 1,36 | 1,37 | 1,11% | - |
| 08.04.2026 | 1,38 | 1,38 | 1,35 | 1,36 | 3,44% | - |
| 07.04.2026 | 1,31 | 1,36 | 1,30 | 1,31 | -0,76% | 3.500,00 |
| 02.04.2026 | 1,25 | 1,34 | 1,24 | 1,32 | 3,94% | 2.912,00 |
| 01.04.2026 | 1,28 | 1,31 | 1,26 | 1,27 | 1,20% | - |
| 31.03.2026 | 1,27 | 1,29 | 1,24 | 1,26 | 0,00% | - |
| 30.03.2026 | 1,28 | 1,33 | 1,26 | 1,26 | -5,99% | - |
| 27.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 26.03.2026 | 1,34 | 1,37 | 1,32 | 1,34 | -1,11% | - |
| 25.03.2026 | 1,35 | 1,37 | 1,32 | 1,35 | 1,12% | - |
| 24.03.2026 | 1,34 | 1,36 | 1,32 | 1,34 | -1,48% | - |
| 23.03.2026 | 1,32 | 1,39 | 1,31 | 1,36 | -1,09% | - |
| 20.03.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -1,08% | - |
| 19.03.2026 | 1,39 | 1,40 | 1,34 | 1,39 | 0,00% | - |
| 18.03.2026 | 1,43 | 1,44 | 1,38 | 1,39 | -2,12% | - |
| 17.03.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 16.03.2026 | 1,42 | 1,47 | 1,38 | 1,41 | -0,70% | - |
| 13.03.2026 | 1,44 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 12.03.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -2,04% | - |
| 11.03.2026 | 1,46 | 1,47 | 1,43 | 1,47 | 3,89% | - |
| 10.03.2026 | 1,41 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 09.03.2026 | 1,39 | 1,44 | 1,38 | 1,42 | -2,07% | - |
| 06.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 05.03.2026 | 1,45 | 1,46 | 1,45 | 1,45 | -0,69% | - |
| 04.03.2026 | 1,43 | 1,46 | 1,38 | 1,46 | 2,11% | - |
| 03.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,70% | - |
| 02.03.2026 | 1,39 | 1,46 | 1,38 | 1,44 | 1,77% | - |
| 27.02.2026 | 1,42 | 1,45 | 1,41 | 1,41 | -1,05% | 1.382,00 |
| 26.02.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,70% | - |
| 25.02.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -2,38% | - |
| 24.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 20.02.2026 | 1,48 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 19.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | -2,01% | 1.894,00 |
| 18.02.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 17.02.2026 | 1,47 | 1,51 | 1,46 | 1,49 | -0,34% | 1.000,00 |
| 16.02.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 13.02.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -1,66% | - |
| 12.02.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 1,01% | - |
| 11.02.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -0,33% | - |
| 10.02.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 1,36% | - |
| 09.02.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 06.02.2026 | 1,50 | 1,52 | 1,45 | 1,47 | -1,67% | - |
| 05.02.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -2,29% | - |
| 04.02.2026 | 1,56 | 1,58 | 1,53 | 1,53 | -1,29% | - |
| 03.02.2026 | 1,59 | 1,60 | 1,54 | 1,55 | 1,64% | - |
| 02.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 30.01.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 29.01.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -2,22% | - |
| 28.01.2026 | 1,60 | 1,60 | 1,55 | 1,58 | -0,63% | - |
| 27.01.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -1,25% | - |
| 26.01.2026 | 1,57 | 1,61 | 1,55 | 1,61 | 3,22% | - |
| 23.01.2026 | 1,56 | 1,56 | 1,53 | 1,56 | -0,32% | - |
| 22.01.2026 | 1,54 | 1,57 | 1,51 | 1,56 | 1,30% | - |
| 21.01.2026 | 1,51 | 1,55 | 1,49 | 1,54 | -1,28% | - |
| 20.01.2026 | 1,55 | 1,57 | 1,55 | 1,56 | -1,27% | - |
| 19.01.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,64% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 15.01.2026 | 1,57 | 1,61 | 1,55 | 1,58 | 1,94% | - |
| 14.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 13.01.2026 | 1,53 | 1,56 | 1,52 | 1,55 | 1,97% | - |
| 12.01.2026 | 1,50 | 1,53 | 1,50 | 1,52 | -0,33% | - |
| 09.01.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 3,04% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -1,00% | - |
| 07.01.2026 | 1,47 | 1,51 | 1,46 | 1,50 | 1,70% | - |
| 06.01.2026 | 1,45 | 1,49 | 1,44 | 1,47 | 1,73% | - |