11,250€
3,21%
Echtzeit-Aktienkurs GH Research PLC
Bid:
Ask:
Aktienkurse zur GH Research PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 10.06.2024 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 07.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 06.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -17,04% | 100,00 |
| 05.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 04.06.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 03.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 31.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 30.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -9,16% | - |
| 29.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 28.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 27.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 24.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 23.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 22.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | - |
| 21.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 20.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 17.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 16.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 15.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 14.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 10.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 09.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 08.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 07.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 06.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 03.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 02.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,55% | - |
| 30.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 29.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 26.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 25.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 24.04.2024 | 10,50 | 10,50 | 10,30 | 10,30 | -3,74% | - |
| 23.04.2024 | 10,90 | 11,30 | 10,70 | 10,70 | 4,90% | 9.750,00 |
| 22.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.04.2024 | 10,40 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 18.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 17.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 16.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 15.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 12.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 10.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 09.04.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -1,96% | - |