2,700€
2,27%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,66 | 2,79 | 2,66 | 2,75 | -0,36% | - |
| 30.05.2024 | 2,72 | 2,77 | 2,70 | 2,76 | 1,10% | - |
| 29.05.2024 | 2,70 | 2,75 | 2,66 | 2,73 | 1,11% | - |
| 28.05.2024 | 2,60 | 2,75 | 2,60 | 2,70 | 0,75% | - |
| 27.05.2024 | 2,69 | 2,70 | 2,68 | 2,68 | -0,37% | - |
| 24.05.2024 | 2,68 | 2,71 | 2,65 | 2,69 | 1,13% | - |
| 23.05.2024 | 2,69 | 2,71 | 2,66 | 2,66 | -0,75% | - |
| 22.05.2024 | 2,68 | 2,71 | 2,66 | 2,68 | 0,75% | - |
| 21.05.2024 | 2,69 | 2,74 | 2,64 | 2,66 | -1,12% | - |
| 20.05.2024 | 2,59 | 2,75 | 2,59 | 2,69 | 5,08% | - |
| 17.05.2024 | 2,54 | 2,64 | 2,54 | 2,56 | -3,03% | - |
| 16.05.2024 | 2,54 | 2,65 | 2,54 | 2,64 | 0,00% | - |
| 15.05.2024 | 2,52 | 2,68 | 2,52 | 2,64 | 1,54% | 1.000,00 |
| 14.05.2024 | 2,52 | 2,62 | 2,52 | 2,60 | -0,38% | - |
| 13.05.2024 | 2,52 | 2,62 | 2,52 | 2,61 | 0,38% | - |
| 10.05.2024 | 2,60 | 2,62 | 2,57 | 2,60 | 0,00% | - |
| 09.05.2024 | 2,57 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 08.05.2024 | 2,60 | 2,62 | 2,56 | 2,56 | -1,16% | - |
| 07.05.2024 | 2,56 | 2,68 | 2,56 | 2,59 | 0,39% | - |
| 06.05.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 0,00% | - |
| 03.05.2024 | 2,50 | 2,64 | 2,50 | 2,58 | 2,38% | - |
| 02.05.2024 | 2,44 | 2,56 | 2,44 | 2,52 | -1,95% | - |
| 30.04.2024 | 2,46 | 2,61 | 2,46 | 2,57 | 1,18% | - |
| 29.04.2024 | 2,46 | 2,60 | 2,46 | 2,54 | 0,79% | - |
| 26.04.2024 | 2,42 | 2,54 | 2,42 | 2,52 | 0,80% | - |
| 25.04.2024 | 2,49 | 2,64 | 2,48 | 2,50 | 0,81% | - |
| 24.04.2024 | 2,50 | 2,52 | 2,46 | 2,48 | -0,80% | - |
| 23.04.2024 | 2,41 | 2,50 | 2,40 | 2,50 | 3,31% | - |
| 22.04.2024 | 2,43 | 2,47 | 2,40 | 2,42 | 0,00% | - |
| 19.04.2024 | 2,36 | 2,46 | 2,36 | 2,42 | -0,82% | 1.000,00 |
| 18.04.2024 | 2,38 | 2,50 | 2,38 | 2,44 | -0,81% | - |
| 17.04.2024 | 2,40 | 2,51 | 2,40 | 2,46 | -0,81% | - |
| 16.04.2024 | 2,47 | 2,50 | 2,46 | 2,48 | -1,59% | - |
| 15.04.2024 | 2,44 | 2,56 | 2,44 | 2,52 | 0,00% | - |
| 12.04.2024 | 2,57 | 2,58 | 2,50 | 2,52 | -1,95% | - |
| 11.04.2024 | 2,46 | 2,59 | 2,46 | 2,57 | 1,18% | - |
| 10.04.2024 | 2,55 | 2,58 | 2,52 | 2,54 | 0,00% | - |
| 09.04.2024 | 2,44 | 2,58 | 2,44 | 2,54 | 0,79% | 1.000,00 |
| 08.04.2024 | 2,57 | 2,57 | 2,52 | 2,52 | -1,56% | - |
| 05.04.2024 | 2,57 | 2,57 | 2,50 | 2,56 | 0,79% | - |
| 04.04.2024 | 2,48 | 2,59 | 2,48 | 2,54 | -0,78% | - |
| 03.04.2024 | 2,48 | 2,62 | 2,48 | 2,56 | -1,16% | - |
| 02.04.2024 | 2,64 | 2,65 | 2,56 | 2,59 | -4,07% | - |
| 28.03.2024 | 2,57 | 2,70 | 2,57 | 2,70 | 1,96% | 4.900,00 |
| 27.03.2024 | 2,62 | 2,66 | 2,62 | 2,65 | 1,46% | - |
| 26.03.2024 | 2,69 | 2,71 | 2,60 | 2,61 | -2,61% | - |
| 25.03.2024 | 2,55 | 2,70 | 2,50 | 2,68 | 5,18% | - |
| 22.03.2024 | 2,50 | 2,59 | 2,48 | 2,55 | -1,05% | - |
| 21.03.2024 | 2,61 | 2,62 | 2,56 | 2,58 | -1,34% | - |
| 20.03.2024 | 2,65 | 2,68 | 2,57 | 2,61 | -1,06% | 200,00 |
| 19.03.2024 | 2,41 | 2,71 | 2,41 | 2,64 | 9,46% | - |
| 18.03.2024 | 2,32 | 2,43 | 2,32 | 2,41 | 3,88% | - |
| 15.03.2024 | 2,35 | 2,39 | 2,31 | 2,32 | -1,40% | 420,00 |
| 14.03.2024 | 2,33 | 2,38 | 2,28 | 2,35 | 0,99% | 3.000,00 |
| 13.03.2024 | 2,39 | 2,44 | 2,32 | 2,33 | -2,31% | - |
| 12.03.2024 | 2,30 | 2,39 | 2,30 | 2,39 | 3,70% | - |
| 11.03.2024 | 2,31 | 2,32 | 2,25 | 2,30 | 0,22% | - |
| 08.03.2024 | 2,21 | 2,32 | 2,21 | 2,30 | 1,10% | - |
| 07.03.2024 | 2,33 | 2,35 | 2,27 | 2,27 | -2,37% | - |
| 06.03.2024 | 2,27 | 2,34 | 2,22 | 2,33 | 2,29% | - |
| 05.03.2024 | 2,35 | 2,35 | 2,26 | 2,27 | -3,07% | - |
| 04.03.2024 | 2,40 | 2,40 | 2,33 | 2,35 | -2,29% | - |
| 01.03.2024 | 2,35 | 2,40 | 2,29 | 2,40 | 2,43% | - |
| 29.02.2024 | 2,39 | 2,39 | 2,32 | 2,34 | -1,76% | - |
| 28.02.2024 | 2,49 | 2,49 | 2,38 | 2,39 | -4,02% | - |
| 27.02.2024 | 2,49 | 2,54 | 2,43 | 2,49 | 0,00% | - |
| 26.02.2024 | 2,52 | 2,57 | 2,45 | 2,49 | -1,19% | - |
| 23.02.2024 | 2,27 | 2,53 | 2,27 | 2,52 | 11,04% | - |
| 22.02.2024 | 2,21 | 2,27 | 2,19 | 2,27 | 2,49% | - |
| 21.02.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 1,38% | - |
| 20.02.2024 | 2,23 | 2,29 | 2,18 | 2,18 | -4,72% | - |
| 19.02.2024 | 2,26 | 2,31 | 2,24 | 2,29 | 1,78% | - |
| 16.02.2024 | 2,19 | 2,26 | 2,19 | 2,25 | 2,88% | - |
| 15.02.2024 | 2,15 | 2,20 | 2,14 | 2,19 | 1,86% | - |
| 14.02.2024 | 2,10 | 2,17 | 2,10 | 2,15 | -0,14% | - |
| 13.02.2024 | 2,19 | 2,22 | 2,14 | 2,15 | -1,92% | - |
| 12.02.2024 | 2,22 | 2,24 | 2,19 | 2,19 | -1,13% | - |
| 09.02.2024 | 2,14 | 2,25 | 2,14 | 2,22 | 0,68% | - |
| 08.02.2024 | 2,22 | 2,26 | 2,17 | 2,20 | -1,03% | - |
| 07.02.2024 | 2,25 | 2,32 | 2,22 | 2,22 | -3,56% | - |
| 06.02.2024 | 2,18 | 2,31 | 2,18 | 2,31 | 1,86% | 15.000,00 |
| 05.02.2024 | 2,19 | 2,27 | 2,19 | 2,26 | 0,80% | 7.000,00 |
| 02.02.2024 | 2,31 | 2,31 | 2,23 | 2,25 | -2,73% | - |
| 01.02.2024 | 2,33 | 2,34 | 2,30 | 2,31 | -0,94% | - |
| 31.01.2024 | 2,29 | 2,35 | 2,29 | 2,33 | -0,64% | - |
| 30.01.2024 | 2,33 | 2,39 | 2,30 | 2,35 | 0,64% | - |
| 29.01.2024 | 2,37 | 2,37 | 2,29 | 2,33 | -1,19% | - |
| 26.01.2024 | 2,35 | 2,38 | 2,32 | 2,36 | 0,55% | - |
| 25.01.2024 | 2,36 | 2,36 | 2,29 | 2,35 | -5,82% | - |
| 24.01.2024 | 2,27 | 2,55 | 2,25 | 2,49 | 10,03% | - |
| 23.01.2024 | 2,27 | 2,29 | 2,24 | 2,26 | 0,00% | - |
| 22.01.2024 | 2,17 | 2,28 | 2,17 | 2,26 | 1,34% | - |
| 19.01.2024 | 2,25 | 2,25 | 2,18 | 2,23 | -0,89% | - |
| 18.01.2024 | 2,17 | 2,25 | 2,17 | 2,25 | 3,59% | - |
| 17.01.2024 | 2,19 | 2,25 | 2,12 | 2,18 | -1,05% | - |
| 16.01.2024 | 2,23 | 2,25 | 2,17 | 2,20 | -1,12% | 600,00 |
| 15.01.2024 | 2,26 | 2,26 | 2,20 | 2,22 | -1,42% | - |
| 12.01.2024 | 2,17 | 2,29 | 2,17 | 2,26 | 1,67% | - |
| 11.01.2024 | 2,38 | 2,40 | 2,20 | 2,22 | -6,41% | - |
| 10.01.2024 | 2,40 | 2,47 | 2,33 | 2,37 | -1,46% | - |