GH Research Plc GHRS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$22,86-0,62 (-2,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,86 | -2,64 % | $23,31 | $23,76 | $22,54 | 255,11K |
| 2026-09-30 | $23,48 | -4,82 % | $24,92 | $24,92 | $23,13 | 384,70K |
| 2026-09-29 | $24,67 | +5,34 % | $23,39 | $24,99 | $23,12 | 1,13M |
| 2026-09-28 | $23,42 | -1,76 % | $23,48 | $23,67 | $22,89 | 609,70K |
| 2026-09-25 | $23,84 | -2,49 % | $24,48 | $24,55 | $23,49 | 180,00K |
| 2026-09-24 | $24,45 | -5,82 % | $26,10 | $26,10 | $23,43 | 418,20K |
| 2026-09-23 | $25,96 | -6,82 % | $28,13 | $28,13 | $25,67 | 178,80K |
| 2026-09-22 | $27,86 | -0,25 % | $28,02 | $28,45 | $27,61 | 101,60K |
| 2026-09-21 | $27,93 | -1,17 % | $28,48 | $28,50 | $27,76 | 131,10K |
| 2026-09-18 | $28,26 | -1,60 % | $28,87 | $29,15 | $28,00 | 132,80K |
| 2026-09-17 | $28,72 | +3,50 % | $28,11 | $29,17 | $27,75 | 501,20K |
| 2026-09-16 | $27,75 | +0,73 % | $27,63 | $28,07 | $27,22 | 152,90K |
| 2026-09-15 | $27,55 | -1,22 % | $27,63 | $27,83 | $26,52 | 140,30K |
| 2026-09-14 | $27,89 | +2,54 % | $27,20 | $28,62 | $27,03 | 157,30K |
| 2026-09-11 | $27,20 | -0,29 % | $27,57 | $28,11 | $27,01 | 159,20K |
| 2026-09-10 | $27,28 | -1,02 % | $27,24 | $27,60 | $26,88 | 128,80K |
| 2026-09-09 | $27,56 | -0,83 % | $27,77 | $27,92 | $26,46 | 336,80K |
| 2026-09-08 | $27,79 | -1,56 % | $27,98 | $28,33 | $27,21 | 221,00K |
| 2026-09-04 | $28,23 | +1,11 % | $27,86 | $28,31 | $27,26 | 78,10K |
| 2026-09-03 | $27,92 | -0,53 % | $28,19 | $28,33 | $27,58 | 117,00K |
| 2026-09-02 | $28,07 | +2,60 % | $27,46 | $28,32 | $27,09 | 111,90K |
| 2026-09-01 | $27,36 | +1,41 % | $26,94 | $28,00 | $26,61 | 464,90K |
| 2026-08-31 | $26,98 | -3,44 % | $27,86 | $28,07 | $26,68 | 149,20K |
| 2026-08-28 | $27,94 | -2,48 % | $28,61 | $28,61 | $27,82 | 117,70K |
| 2026-08-27 | $28,65 | -1,24 % | $29,02 | $29,08 | $28,43 | 73,50K |
| 2026-08-26 | $29,01 | +0,31 % | $28,92 | $29,14 | $28,38 | 145,10K |
| 2026-08-25 | $28,92 | +2,92 % | $28,46 | $29,13 | $28,46 | 113,10K |
| 2026-08-24 | $28,10 | -0,81 % | $28,20 | $28,60 | $27,24 | 162,80K |
| 2026-08-21 | $28,33 | -1,22 % | $28,83 | $29,22 | $28,01 | 141,70K |
| 2026-08-20 | $28,68 | -3,76 % | $29,74 | $29,90 | $28,55 | 172,30K |
| 2026-08-19 | $29,80 | +0,22 % | $29,90 | $30,57 | $29,38 | 357,30K |
| 2026-08-18 | $29,74 | -0,82 % | $30,00 | $30,26 | $29,05 | 238,70K |
| 2026-08-17 | $29,98 | +1,66 % | $29,26 | $30,07 | $29,15 | 182,20K |
| 2026-08-14 | $29,49 | +4,61 % | $28,31 | $30,19 | $28,25 | 233,80K |
| 2026-08-13 | $28,19 | -6,78 % | $30,31 | $30,31 | $28,05 | 352,10K |
| 2026-08-12 | $30,24 | +3,99 % | $29,25 | $30,68 | $29,25 | 1,13M |
| 2026-08-11 | $29,08 | -1,52 % | $29,60 | $30,96 | $29,04 | 673,20K |
| 2026-08-10 | $29,53 | -2,44 % | $30,43 | $30,43 | $29,45 | 213,70K |
| 2026-08-07 | $30,27 | -1,21 % | $30,95 | $31,44 | $29,45 | 337,20K |
| 2026-08-06 | $30,64 | +5,18 % | $29,34 | $30,90 | $28,82 | 486,50K |
| 2026-08-05 | $29,13 | +0,03 % | $29,02 | $29,50 | $28,50 | 232,20K |
| 2026-08-04 | $29,12 | +3,30 % | $28,49 | $29,49 | $27,91 | 632,30K |
| 2026-08-03 | $28,19 | +0,43 % | $28,17 | $28,53 | $27,44 | 241,30K |
| 2026-07-31 | $28,07 | -1,09 % | $28,50 | $28,85 | $27,86 | 178,30K |
| 2026-07-30 | $28,38 | +1,43 % | $28,00 | $28,55 | $27,80 | 388,90K |
| 2026-07-29 | $27,98 | +0,07 % | $27,94 | $28,59 | $27,33 | 235,60K |
| 2026-07-28 | $27,96 | +0,76 % | $27,78 | $27,97 | $26,32 | 202,20K |
| 2026-07-27 | $27,75 | +1,72 % | $27,86 | $29,05 | $27,15 | 279,90K |
| 2026-07-24 | $27,28 | -1,27 % | $27,62 | $28,10 | $26,75 | 163,90K |
| 2026-07-23 | $27,63 | -3,32 % | $28,22 | $28,80 | $27,63 | 143,70K |
| 2026-07-22 | $28,58 | +0,81 % | $28,19 | $28,90 | $27,73 | 147,50K |
| 2026-07-21 | $28,35 | +2,98 % | $27,60 | $28,50 | $27,52 | 152,20K |
| 2026-07-20 | $27,53 | -4,11 % | $28,66 | $29,22 | $27,46 | 205,90K |
| 2026-07-17 | $28,71 | -1,44 % | $28,75 | $30,59 | $27,50 | 637,50K |
| 2026-07-16 | $29,13 | +8,21 % | $30,04 | $31,00 | $28,08 | 1,48M |
| 2026-07-15 | $26,92 | +0,56 % | $26,67 | $27,04 | $25,96 | 141,10K |
| 2026-07-14 | $26,77 | +5,60 % | $25,58 | $27,10 | $25,58 | 98,00K |
| 2026-07-13 | $25,35 | -4,38 % | $26,32 | $26,32 | $25,00 | 196,00K |
| 2026-07-10 | $26,51 | -2,54 % | $27,36 | $27,88 | $26,03 | 128,50K |
| 2026-07-09 | $27,20 | +1,30 % | $26,85 | $27,46 | $26,50 | 499,60K |
| 2026-07-08 | $26,85 | -0,15 % | $26,71 | $27,20 | $26,00 | 186,10K |
| 2026-07-07 | $26,89 | +2,75 % | $26,18 | $27,10 | $25,47 | 155,30K |
| 2026-07-06 | $26,17 | -3,11 % | $27,22 | $27,22 | $25,96 | 118,90K |
| 2026-07-02 | $27,01 | +2,23 % | $26,42 | $27,30 | $25,57 | 168,30K |
| 2026-07-01 | $26,42 | -1,71 % | $27,10 | $27,28 | $26,08 | 186,10K |
| 2026-06-30 | $26,88 | -5,65 % | $28,59 | $28,59 | $26,77 | 212,90K |
| 2026-06-29 | $28,49 | +0,96 % | $28,61 | $28,96 | $27,41 | 229,10K |
| 2026-06-26 | $28,22 | +11,37 % | $25,08 | $28,32 | $25,08 | 275,40K |
| 2026-06-25 | $25,34 | +3,01 % | $24,68 | $25,51 | $24,33 | 171,00K |
| 2026-06-24 | $24,60 | +4,19 % | $23,81 | $24,76 | $23,37 | 169,10K |
| 2026-06-23 | $23,61 | +6,88 % | $21,75 | $24,36 | $21,26 | 308,10K |
| 2026-06-22 | $22,09 | -0,67 % | $22,85 | $23,21 | $21,69 | 763,10K |
| 2026-06-18 | $22,24 | +2,49 % | $21,99 | $23,03 | $21,30 | 544,60K |
| 2026-06-17 | $21,70 | +8,61 % | $19,96 | $21,77 | $19,96 | 178,60K |
| 2026-06-16 | $19,98 | -1,91 % | $20,26 | $20,38 | $19,52 | 133,50K |
| 2026-06-15 | $20,37 | -3,55 % | $21,57 | $21,58 | $20,12 | 159,50K |
| 2026-06-12 | $21,12 | +2,23 % | $20,85 | $22,06 | $20,68 | 181,10K |
| 2026-06-11 | $20,66 | +1,47 % | $20,54 | $21,16 | $20,00 | 220,00K |
| 2026-06-10 | $20,36 | +0,05 % | $20,16 | $21,32 | $20,00 | 140,70K |
| 2026-06-09 | $20,35 | +1,14 % | $20,44 | $21,60 | $19,75 | 270,70K |
| 2026-06-08 | $20,12 | -6,11 % | $21,68 | $22,24 | $19,74 | 379,10K |
| 2026-06-05 | $21,43 | -7,83 % | $23,01 | $23,61 | $21,21 | 351,90K |
| 2026-06-04 | $23,25 | -4,83 % | $24,35 | $25,31 | $23,08 | 282,70K |
| 2026-06-03 | $24,43 | -1,77 % | $24,85 | $24,85 | $23,85 | 141,00K |
| 2026-06-02 | $24,87 | +0,16 % | $24,79 | $25,94 | $24,13 | 381,90K |
| 2026-06-01 | $24,83 | +3,50 % | $23,96 | $25,24 | $23,04 | 286,30K |
| 2026-05-29 | $23,99 | +7,19 % | $22,40 | $24,25 | $22,02 | 318,40K |
| 2026-05-28 | $22,38 | +0,09 % | $22,42 | $22,95 | $21,90 | 122,10K |
| 2026-05-27 | $22,36 | -3,41 % | $23,15 | $23,89 | $22,15 | 223,10K |
| 2026-05-26 | $23,15 | +4,66 % | $22,37 | $23,23 | $21,81 | 337,70K |