1,495€
4,55%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,51 | 1,52 | 1,46 | 1,50 | 4,55% | - |
| 03.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 02.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 01.07.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 3,45% | 4.051,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 27.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 26.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 500,00 |
| 24.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 23.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 6,21% | 700,00 |
| 20.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 19.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | 2.100,00 |
| 18.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 17.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 12.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 11.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 05.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 03.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 30.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 29.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 27.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 23.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 20.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 1,31% | 500,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 1.500,00 |
| 14.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 3,38% | 400,00 |
| 13.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 2,07% | 200,00 |
| 12.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 09.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 08.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 25.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 24.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 23.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 9,29% | 6.269,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 17.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 16.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 15.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 9,02% | - |
| 14.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 8,13% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | 85,00 |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -12,12% | - |
| 09.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -19,02% | - |
| 08.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 17,27% | - |
| 07.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -14,20% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,78% | - |
| 02.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 01.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 31.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 8,23% | - |
| 28.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | - |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 26.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 21.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 17.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | 800,00 |
| 14.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 13.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 12.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 11.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 10.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 07.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 05.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 28.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 27.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 25.02.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 2,37% | 950,00 |
| 24.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 21.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 20.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 18.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 17.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 14.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | 360,00 |
| 12.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |