0,427€
31,64%
Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,33 | 0,42 | 0,32 | 0,42 | 29,63% | 14.000,00 |
| 08.01.2026 | 0,35 | 0,35 | 0,31 | 0,32 | -7,16% | - |
| 07.01.2026 | 0,34 | 0,36 | 0,30 | 0,35 | 5,44% | 1.000,00 |
| 06.01.2026 | 0,41 | 0,41 | 0,32 | 0,33 | -21,75% | 4.600,00 |
| 05.01.2026 | 0,48 | 0,48 | 0,40 | 0,42 | 0,00% | 3.162,00 |
| 02.01.2026 | 0,28 | 0,43 | 0,28 | 0,42 | 63,95% | 90.772,00 |
| 30.12.2025 | 0,24 | 0,27 | 0,24 | 0,26 | -14,00% | 47.615,00 |
| 29.12.2025 | 1,90 | 1,90 | 0,30 | 0,30 | -84,00% | - |
| 23.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,46% | - |
| 22.12.2025 | 1,65 | 1,80 | 1,65 | 1,80 | 9,79% | - |
| 19.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,24% | - |
| 18.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -9,27% | - |
| 17.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | - |
| 16.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 15.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,48% | - |
| 12.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,35% | - |
| 11.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 5,68% | - |
| 10.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,93% | - |
| 09.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,97% | - |
| 08.12.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 5,64% | 1.000,00 |
| 05.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,32% | - |
| 04.12.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 12,38% | 100,00 |
| 03.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 02.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 01.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,96% | - |
| 28.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,67% | - |
| 26.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,96% | - |
| 25.11.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 4,25% | 1.453,00 |
| 24.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 21.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | - |
| 19.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | - |
| 18.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,62% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 14.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,11% | - |
| 12.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 7,12% | - |
| 11.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,53% | - |
| 10.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | - |
| 07.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 06.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 05.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
| 04.11.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -4,63% | 600,00 |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 30.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -8,52% | - |
| 29.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,76% | - |
| 28.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 27.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | - |
| 24.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 23.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,85% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 13,35% | - |
| 20.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 17.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 16.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,65% | - |
| 15.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 14.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 13.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,68% | - |
| 10.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,71% | - |
| 09.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 08.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 06.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 03.10.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,29% | 1.100,00 |
| 02.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,92% | - |
| 30.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |
| 29.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 8,14% | - |
| 26.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 25.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 24.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,90% | - |
| 22.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 19.09.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,34% | - |
| 18.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | -1,02% | - |
| 17.09.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 0,34% | - |
| 16.09.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 0,69% | - |
| 15.09.2025 | 1,52 | 1,55 | 1,46 | 1,46 | -3,64% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,68% | - |
| 11.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,98% | - |
| 10.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,36% | - |
| 09.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 08.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,10% | - |
| 05.09.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 1.100,00 |
| 04.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,69% | 500,00 |
| 03.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 02.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 01.09.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 7,59% | 100,00 |
| 29.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 28.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 27.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 26.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 25.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,49% | - |
| 22.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,18% | - |
| 21.08.2025 | 1,39 | 1,41 | 1,36 | 1,41 | 1,99% | - |
| 20.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,83% | - |
| 19.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 18.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |