1,505€
3,79%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 11.11.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 15.000,00 |
| 10.11.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 09.11.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 06.11.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 05.11.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | 5.000,00 |
| 04.11.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 03.11.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 02.11.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 30.10.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 29.10.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 28.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 27.10.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 26.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 23.10.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 22.10.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 21.10.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.10.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 19.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 16.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 15.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 14.10.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 13.10.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 12.10.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 09.10.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | 1.454,00 |
| 08.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 07.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 05.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 02.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 01.10.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 30.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 29.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 28.09.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 25.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 24.09.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 23.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -7,19% | - |
| 22.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 21.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 17.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 15.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 14.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 11.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 08.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 07.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 04.09.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 03.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 02.09.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 01.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 31.08.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 28.08.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 5,88% | - |
| 27.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 26.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 25.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 24.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 21.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 20.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 19.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 18.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -10,67% | - |
| 17.08.2026 | 1,35 | 1,59 | 1,35 | 1,50 | 6,38% | 11.540,00 |
| 14.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 13.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 12.08.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,96% | 1.450,00 |
| 11.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 10.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 07.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 06.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 05.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 04.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 03.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -6,25% | - |
| 31.07.2026 | 1,37 | 1,44 | 1,37 | 1,44 | 5,11% | 2.564,00 |
| 30.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 29.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 28.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 27.07.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 24.07.2026 | 1,34 | 1,37 | 1,34 | 1,37 | -2,14% | 2.888,00 |
| 23.07.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -3,45% | 1.380,00 |
| 22.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 21.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 20.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 17.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 16.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 14.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 13.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 10.07.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 1,48% | 20.000,00 |
| 09.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 08.07.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 06.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 03.07.2026 | 1,41 | 1,41 | 1,32 | 1,32 | -6,38% | 350,00 |
| 02.07.2026 | 1,50 | 1,50 | 1,41 | 1,41 | -7,24% | 400,00 |
| 01.07.2026 | 1,57 | 1,57 | 1,52 | 1,52 | -0,65% | 5.000,00 |
| 30.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 29.06.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 3,40% | 300,00 |
| 26.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | 300,00 |