1,715€
0,88%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 17.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 16.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 13.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 12.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 11.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 10.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 09.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 06.09.2024 | 1,78 | 1,83 | 1,78 | 1,83 | 1,10% | 6.000,00 |
| 05.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 04.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 03.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 30.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 29.08.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 7,85% | 500,00 |
| 28.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 27.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -7,28% | - |
| 26.08.2024 | 1,91 | 2,06 | 1,91 | 2,06 | 7,85% | 1.500,00 |
| 23.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 22.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 21.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,06% | - |
| 20.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 19.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 16.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 15.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 14.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 13.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,57% | - |
| 08.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | 777,00 |
| 07.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -5,53% | - |
| 06.08.2024 | 1,83 | 1,99 | 1,83 | 1,99 | 8,74% | 500,00 |
| 05.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 02.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 01.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 31.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 30.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 26.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 25.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 23.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 22.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 19.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 18.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 17.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 16.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 15.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 12.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 11.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 10.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 09.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 08.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 05.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 04.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 03.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 02.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 01.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 28.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 27.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 26.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 25.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 24.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 21.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 20.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 19.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 18.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 17.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 14.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 13.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 12.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 10.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 07.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 06.06.2024 | 2,68 | 2,76 | 2,64 | 2,76 | -2,13% | 1.100,00 |
| 05.06.2024 | 2,68 | 2,82 | 2,68 | 2,82 | 2,92% | 100,00 |
| 04.06.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 03.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 1.500,00 |
| 31.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 30.05.2024 | 2,64 | 2,80 | 2,64 | 2,80 | 6,87% | 360,00 |
| 29.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 28.05.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | 90,00 |
| 27.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 24.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 23.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 22.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 21.05.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 20.05.2024 | 2,52 | 2,66 | 2,52 | 2,66 | 3,91% | - |
| 17.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 16.05.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 15.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 13.05.2024 | 2,54 | 2,62 | 2,54 | 2,62 | 3,15% | 1.000,00 |
| 10.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 09.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 08.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 07.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 03.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 02.05.2024 | 2,46 | 2,58 | 2,46 | 2,58 | 4,03% | 2.000,00 |