1,360€
17,24%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,19 | 1,37 | 1,19 | 1,36 | 17,24% | 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% | - |
| 11.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 06.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -6,42% | - |
| 04.02.2025 | 1,79 | 1,87 | 1,79 | 1,87 | 8,72% | 1.500,00 |
| 03.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 31.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 30.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 29.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 27.01.2025 | 1,61 | 1,77 | 1,61 | 1,77 | 10,63% | 857,00 |
| 24.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 22.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 21.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 20.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 17.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,35% | 650,00 |
| 16.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 15.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 14.01.2025 | 1,63 | 1,73 | 1,63 | 1,70 | 4,29% | 3.100,00 |
| 13.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 10.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 06.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 03.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 02.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 30.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 27.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 23.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 20.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 19.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 18.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | 1.000,00 |
| 17.12.2024 | 2,02 | 2,02 | 2,00 | 2,02 | -7,34% | 1.500,00 |
| 16.12.2024 | 1,98 | 2,18 | 1,98 | 2,18 | 9,00% | 9.216,00 |
| 13.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 12.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 11.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 09.12.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 5,15% | 1.500,00 |
| 06.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 05.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 04.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 03.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 02.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 29.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 28.11.2024 | 2,02 | 2,02 | 1,97 | 1,97 | 0,51% | 190,00 |
| 27.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 26.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 25.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 22.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 21.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 20.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 19.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 18.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |