Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 27,11 | 29,03 | 27,11 | 28,68 | 0,60% | 3.043,00 |
| 15.05.2024 | 28,34 | 28,51 | 28,34 | 28,51 | 3,60% | 1.593,00 |
| 13.05.2024 | 28,21 | 28,21 | 27,52 | 27,52 | 0,22% | 1.203,00 |
| 07.05.2024 | 28,05 | 29,52 | 27,46 | 27,46 | 0,26% | 2.477,00 |
| 06.05.2024 | 27,15 | 27,43 | 26,95 | 27,39 | -3,80% | 1.464,00 |
| 03.05.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 1,79% | 294,00 |
| 02.05.2024 | 27,97 | 27,97 | 27,97 | 27,97 | 0,29% | 250,00 |
| 30.04.2024 | 28,00 | 28,00 | 27,89 | 27,89 | -2,14% | 458,00 |
| 26.04.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 3,71% | 500,00 |
| 24.04.2024 | 27,33 | 27,48 | 27,33 | 27,48 | 5,09% | 327,00 |
| 19.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -2,91% | 179,00 |
| 17.04.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 5,71% | 331,00 |
| 15.04.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -5,80% | 649,00 |
| 12.04.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -3,15% | 274,00 |
| 11.04.2024 | 27,60 | 28,00 | 27,60 | 27,93 | 0,29% | 2.924,00 |
| 10.04.2024 | 27,89 | 27,99 | 27,85 | 27,85 | 0,04% | 4.554,00 |
| 09.04.2024 | 27,90 | 27,90 | 27,80 | 27,84 | -0,54% | 2.474,00 |
| 08.04.2024 | 28,23 | 29,20 | 27,90 | 27,99 | -0,36% | 1.812,00 |
| 05.04.2024 | 28,02 | 29,07 | 27,85 | 28,09 | -5,42% | 12.095,00 |
| 04.04.2024 | 28,03 | 34,00 | 27,95 | 29,70 | 6,26% | 17.720,00 |
| 03.04.2024 | 27,62 | 27,95 | 27,62 | 27,95 | 0,58% | 5.408,00 |
| 02.04.2024 | 28,04 | 28,04 | 27,79 | 27,79 | -7,37% | 2.900,00 |
| 01.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,26% | 654,00 |
| 28.03.2024 | 28,66 | 28,66 | 28,36 | 28,50 | -0,56% | 5.054,00 |
| 27.03.2024 | 28,55 | 28,71 | 28,51 | 28,66 | -2,52% | 2.527,00 |
| 26.03.2024 | 29,01 | 29,50 | 28,20 | 29,40 | 2,23% | 4.481,00 |
| 25.03.2024 | 29,02 | 29,02 | 28,13 | 28,76 | 4,43% | 3.339,00 |
| 21.03.2024 | 27,60 | 27,87 | 27,54 | 27,54 | -1,64% | 1.131,00 |
| 20.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,33% | 557,00 |
| 19.03.2024 | 28,02 | 28,62 | 28,00 | 28,38 | 9,78% | 9.988,00 |
| 18.03.2024 | 25,95 | 25,95 | 25,85 | 25,85 | 1,06% | 575,00 |
| 14.03.2024 | 25,47 | 25,58 | 25,47 | 25,58 | -0,89% | 709,00 |
| 13.03.2024 | 25,82 | 25,82 | 25,81 | 25,81 | 0,94% | 1.014,00 |
| 08.03.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 4,37% | 827,00 |
| 07.03.2024 | 24,79 | 24,97 | 24,50 | 24,50 | -4,18% | 883,00 |
| 06.03.2024 | 25,42 | 25,59 | 25,42 | 25,57 | 3,48% | 4.019,00 |
| 05.03.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -2,95% | 636,00 |
| 04.03.2024 | 25,72 | 25,72 | 25,23 | 25,46 | -4,75% | 3.365,00 |
| 01.03.2024 | 25,92 | 26,73 | 25,92 | 26,73 | 6,07% | 826,00 |
| 29.02.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -3,34% | 2.334,00 |
| 28.02.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -3,23% | 911,00 |
| 27.02.2024 | 26,77 | 26,94 | 26,10 | 26,94 | 2,43% | 2.504,00 |
| 26.02.2024 | 26,99 | 27,79 | 26,30 | 26,30 | -1,90% | 2.744,00 |
| 23.02.2024 | 26,25 | 29,11 | 26,25 | 26,81 | 9,88% | 35.526,00 |
| 22.02.2024 | 24,55 | 25,50 | 23,90 | 24,40 | 6,09% | 19.720,00 |
| 21.02.2024 | 24,19 | 24,19 | 22,95 | 23,00 | -11,95% | 7.098,00 |
| 20.02.2024 | 23,92 | 26,12 | 23,92 | 26,12 | 13,57% | 1.036,00 |
| 16.02.2024 | 23,68 | 23,94 | 23,00 | 23,00 | -1,29% | 846,00 |
| 15.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 5,67% | 694,00 |
| 14.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -8,01% | 248,00 |
| 09.02.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 0,84% | 284,00 |
| 05.02.2024 | 23,75 | 23,93 | 23,64 | 23,77 | -0,75% | 6.997,00 |
| 02.02.2024 | 24,20 | 24,30 | 23,95 | 23,95 | -3,82% | 3.978,00 |
| 01.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,99% | 1.151,00 |
| 31.01.2024 | 25,19 | 25,21 | 25,15 | 25,15 | -1,83% | 507,00 |
| 30.01.2024 | 25,56 | 26,20 | 25,44 | 25,62 | -3,68% | 10.471,00 |
| 29.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,78% | 1.205,00 |
| 26.01.2024 | 25,78 | 25,79 | 25,17 | 25,63 | 1,55% | 3.181,00 |
| 25.01.2024 | 25,15 | 25,24 | 25,15 | 25,24 | -0,04% | 489,00 |
| 24.01.2024 | 25,40 | 27,80 | 25,25 | 25,25 | 3,06% | 5.490,00 |
| 23.01.2024 | 24,17 | 24,76 | 24,16 | 24,50 | 0,41% | 8.602,00 |
| 22.01.2024 | 23,90 | 24,40 | 23,85 | 24,40 | 3,74% | 7.715,00 |
| 19.01.2024 | 24,20 | 24,25 | 23,50 | 23,52 | -2,00% | 4.205,00 |
| 17.01.2024 | 23,35 | 24,00 | 23,16 | 24,00 | 1,87% | 7.310,00 |
| 16.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -3,24% | 360,00 |
| 12.01.2024 | 24,75 | 24,95 | 24,35 | 24,35 | -1,42% | 3.231,00 |
| 11.01.2024 | 25,95 | 26,00 | 24,70 | 24,70 | -6,08% | 4.301,00 |
| 10.01.2024 | 26,23 | 26,50 | 25,40 | 26,30 | -1,91% | 13.237,00 |
| 09.01.2024 | 27,00 | 27,30 | 26,80 | 26,81 | 1,17% | 8.669,00 |
| 08.01.2024 | 26,56 | 26,56 | 26,50 | 26,50 | -0,34% | 2.985,00 |
| 05.01.2024 | 25,63 | 26,59 | 25,63 | 26,59 | 4,97% | 1.131,00 |
| 04.01.2024 | 26,13 | 27,00 | 25,30 | 25,33 | 1,32% | 1.843,00 |
| 03.01.2024 | 24,89 | 25,35 | 24,89 | 25,00 | 0,00% | 2.599,00 |
| 02.01.2024 | 27,00 | 27,00 | 24,75 | 25,00 | -11,28% | 8.657,00 |
| 29.12.2023 | 26,90 | 29,59 | 24,30 | 28,18 | 17,86% | 3.442,00 |
| 28.12.2023 | 23,87 | 23,91 | 23,87 | 23,91 | 1,06% | 4.569,00 |
| 27.12.2023 | 24,02 | 24,02 | 23,56 | 23,66 | -5,77% | 5.279,00 |
| 26.12.2023 | 27,00 | 27,00 | 25,11 | 25,11 | -1,53% | 1.511,00 |
| 22.12.2023 | 20,84 | 25,50 | 20,84 | 25,50 | 33,93% | 8.063,00 |
| 21.12.2023 | 19,58 | 19,58 | 19,04 | 19,04 | -2,56% | 1.031,00 |
| 20.12.2023 | 19,29 | 19,71 | 19,25 | 19,54 | 12,14% | 2.355,00 |
| 19.12.2023 | 19,42 | 19,42 | 17,43 | 17,43 | -7,76% | 1.857,00 |
| 18.12.2023 | 18,89 | 18,89 | 18,89 | 18,89 | 7,82% | 325,00 |
| 15.12.2023 | 17,33 | 17,58 | 17,33 | 17,52 | -3,79% | 636,00 |
| 12.12.2023 | 18,21 | 18,21 | 18,21 | 18,21 | 4,24% | 403,00 |
| 11.12.2023 | 17,47 | 17,47 | 17,47 | 17,47 | -2,94% | 246,00 |
| 08.12.2023 | 17,60 | 18,00 | 17,57 | 18,00 | 5,39% | 2.074,00 |
| 07.12.2023 | 18,12 | 18,12 | 17,08 | 17,08 | -7,68% | 546,00 |
| 06.12.2023 | 18,94 | 18,94 | 18,50 | 18,50 | -3,14% | 3.862,00 |
| 05.12.2023 | 18,85 | 19,10 | 18,42 | 19,10 | -0,78% | 1.257,00 |
| 04.12.2023 | 19,27 | 19,27 | 19,11 | 19,25 | -1,38% | 2.470,00 |
| 01.12.2023 | 19,90 | 19,90 | 19,00 | 19,52 | -2,16% | 825,00 |
| 30.11.2023 | 19,95 | 20,00 | 19,95 | 19,95 | -2,68% | 2.216,00 |
| 29.11.2023 | 21,08 | 21,08 | 20,01 | 20,50 | -0,97% | 947,00 |
| 28.11.2023 | 20,34 | 22,20 | 20,30 | 20,70 | -1,43% | 3.379,00 |
| 27.11.2023 | 20,90 | 21,38 | 20,90 | 21,00 | 0,62% | 730,00 |
| 22.11.2023 | 21,05 | 21,05 | 20,55 | 20,87 | -4,18% | 2.484,00 |
| 21.11.2023 | 21,04 | 22,00 | 20,80 | 21,78 | -8,14% | 3.858,00 |
| 17.11.2023 | 21,60 | 23,71 | 21,60 | 23,71 | 7,43% | 562,00 |
| 16.11.2023 | 22,13 | 22,13 | 19,59 | 22,07 | 5,00% | 2.784,00 |