2,590€
0,39%
Echtzeit-Aktienkurs Puretech Health PLC
Bid:
Ask:
Aktienkurse zur Puretech Health PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 26.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 25.04.2024 | 2,42 | 2,58 | 2,42 | 2,58 | 5,74% | 1.500,00 |
| 24.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 23.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 22.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 16.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 15.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 12.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 11.04.2024 | 2,48 | 2,62 | 2,48 | 2,62 | 5,65% | 1.500,00 |
| 10.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 09.04.2024 | 2,46 | 2,60 | 2,46 | 2,60 | -2,26% | 1.650,00 |
| 08.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | 800,00 |
| 05.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 04.04.2024 | 2,50 | 2,62 | 2,50 | 2,62 | 3,97% | 200,00 |
| 03.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 02.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -6,18% | - |
| 28.03.2024 | 2,58 | 2,75 | 2,58 | 2,75 | 8,06% | 200,00 |
| 27.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,68% | - |
| 26.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 5,23% | - |
| 25.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,00% | - |
| 22.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,97% | - |
| 20.03.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 19.03.2024 | 2,35 | 2,54 | 2,35 | 2,54 | 12,39% | - |
| 18.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 15.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,10% | - |
| 14.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -2,37% | - |
| 13.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 12.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 11.03.2024 | 2,24 | 2,36 | 2,24 | 2,36 | 6,79% | 495,00 |
| 08.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,21% | - |
| 07.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | - |
| 06.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,86% | - |
| 05.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,57% | - |
| 04.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,19% | - |
| 01.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,51% | - |
| 29.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 28.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 27.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,02% | - |
| 26.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 10,66% | - |
| 23.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,56% | - |
| 22.02.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,42% | - |
| 21.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -4,72% | - |
| 20.02.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,83% | - |
| 19.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,58% | - |
| 16.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 2,16% | - |
| 15.02.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 14.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | - |
| 13.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 12.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 09.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,70% | - |
| 08.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,01% | - |
| 07.02.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,98% | - |
| 06.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,23% | - |
| 05.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -5,00% | - |
| 02.02.2024 | 2,25 | 2,30 | 2,25 | 2,30 | 1,55% | 100,00 |
| 01.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,66% | - |
| 31.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 30.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 29.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 26.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,22% | - |
| 25.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -8,03% | - |
| 24.01.2024 | 2,20 | 2,49 | 2,20 | 2,49 | 12,67% | 1.741,00 |
| 23.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,84% | - |
| 22.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,91% | - |
| 19.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,79% | - |
| 18.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 17.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | 10.000,00 |
| 16.01.2024 | 2,15 | 2,16 | 2,15 | 2,16 | -1,82% | 600,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,39% | - |
| 12.01.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -6,07% | - |
| 11.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -3,96% | - |
| 10.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 09.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 08.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 4,19% | - |
| 05.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | - |
| 04.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,88% | - |
| 03.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,93% | - |
| 02.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 5,48% | - |
| 29.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 28.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 1,73% | - |
| 27.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | -3,57% | - |
| 22.12.2023 | 1,70 | 2,19 | 1,70 | 2,10 | 20,55% | 734,00 |