0,430€
39,38%
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 | 0,41 | 0,32 | 0,41 | 32,25% | 24.211,00 |
| 08.01.2026 | 0,35 | 0,36 | 0,31 | 0,31 | -15,71% | 3.500,00 |
| 07.01.2026 | 0,35 | 0,37 | 0,33 | 0,37 | 8,77% | 4.000,00 |
| 06.01.2026 | 0,41 | 0,43 | 0,32 | 0,34 | -15,98% | 44.486,00 |
| 05.01.2026 | 0,43 | 0,50 | 0,39 | 0,40 | -5,54% | 24.074,00 |
| 02.01.2026 | 0,35 | 0,44 | 0,31 | 0,42 | 67,59% | 120.156,00 |
| 30.12.2025 | 0,25 | 0,28 | 0,25 | 0,25 | 8,58% | 41.052,00 |
| 29.12.2025 | 1,91 | 2,00 | 0,17 | 0,23 | -87,88% | 19.287,00 |
| 23.12.2025 | 1,92 | 1,98 | 1,88 | 1,92 | -3,03% | - |
| 22.12.2025 | 1,75 | 2,00 | 1,75 | 1,98 | 21,44% | - |
| 19.12.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -1,66% | - |
| 18.12.2025 | 1,64 | 1,73 | 1,61 | 1,66 | -8,16% | - |
| 17.12.2025 | 1,79 | 1,81 | 1,78 | 1,81 | -2,69% | - |
| 16.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,13% | - |
| 15.12.2025 | 1,85 | 1,96 | 1,74 | 1,86 | -0,80% | - |
| 12.12.2025 | 1,92 | 1,98 | 1,88 | 1,88 | -2,47% | - |
| 11.12.2025 | 1,99 | 2,03 | 1,92 | 1,92 | -2,16% | - |
| 10.12.2025 | 1,91 | 1,99 | 1,83 | 1,97 | 5,65% | - |
| 09.12.2025 | 1,85 | 1,89 | 1,78 | 1,86 | 7,05% | - |
| 08.12.2025 | 1,77 | 1,90 | 1,73 | 1,74 | -2,11% | - |
| 05.12.2025 | 1,74 | 1,80 | 1,73 | 1,78 | -4,44% | - |
| 04.12.2025 | 1,68 | 1,86 | 1,65 | 1,86 | 11,56% | - |
| 03.12.2025 | 1,51 | 1,85 | 1,49 | 1,67 | 8,12% | - |
| 02.12.2025 | 1,58 | 1,67 | 1,53 | 1,54 | -2,69% | - |
| 01.12.2025 | 1,60 | 1,63 | 1,52 | 1,58 | -1,40% | - |
| 28.11.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 1,10% | - |
| 27.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,42% | - |
| 26.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,14% | - |
| 25.11.2025 | 1,55 | 1,59 | 1,53 | 1,53 | -1,61% | - |
| 24.11.2025 | 1,56 | 1,59 | 1,56 | 1,56 | 0,00% | - |
| 21.11.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -0,95% | - |
| 20.11.2025 | 1,59 | 1,63 | 1,56 | 1,57 | -2,18% | - |
| 19.11.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 0,31% | - |
| 18.11.2025 | 1,52 | 1,60 | 1,51 | 1,60 | 3,22% | 2.000,00 |
| 17.11.2025 | 1,54 | 1,59 | 1,53 | 1,55 | 0,49% | - |
| 14.11.2025 | 1,53 | 1,57 | 1,47 | 1,55 | 0,65% | - |
| 13.11.2025 | 1,59 | 1,60 | 1,54 | 1,54 | -3,91% | - |
| 12.11.2025 | 1,62 | 1,65 | 1,57 | 1,60 | -2,59% | 1.000,00 |
| 11.11.2025 | 1,53 | 1,64 | 1,52 | 1,64 | 6,15% | - |
| 10.11.2025 | 1,56 | 1,67 | 1,54 | 1,55 | 1,81% | - |
| 07.11.2025 | 1,52 | 1,54 | 1,43 | 1,52 | -0,49% | - |
| 06.11.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -3,94% | - |
| 05.11.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -0,78% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,74% | - |
| 03.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,15% | - |
| 31.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -0,15% | - |
| 30.10.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -2,94% | - |
| 29.10.2025 | 1,80 | 1,84 | 1,70 | 1,70 | -5,16% | 300,00 |
| 28.10.2025 | 1,72 | 1,82 | 1,70 | 1,79 | 1,85% | - |
| 27.10.2025 | 1,72 | 1,85 | 1,72 | 1,76 | 1,29% | - |
| 24.10.2025 | 1,73 | 1,77 | 1,70 | 1,74 | -0,43% | - |
| 23.10.2025 | 1,80 | 1,81 | 1,74 | 1,75 | -3,86% | - |
| 22.10.2025 | 1,84 | 1,88 | 1,81 | 1,82 | -5,84% | - |
| 20.10.2025 | 1,75 | 1,96 | 1,71 | 1,93 | 12,39% | - |
| 17.10.2025 | 1,71 | 1,74 | 1,69 | 1,72 | 0,44% | - |
| 16.10.2025 | 1,73 | 1,79 | 1,71 | 1,71 | -0,73% | - |
| 14.10.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 1,03% | - |
| 13.10.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -2,30% | - |
| 10.10.2025 | 1,82 | 1,82 | 1,70 | 1,74 | -2,24% | - |
| 09.10.2025 | 1,69 | 1,80 | 1,67 | 1,78 | 4,70% | - |
| 08.10.2025 | 1,68 | 1,71 | 1,66 | 1,70 | -1,73% | - |
| 07.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,43% | - |
| 06.10.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -1,85% | - |
| 03.10.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 3,23% | - |
| 02.10.2025 | 1,75 | 1,77 | 1,66 | 1,70 | -1,45% | - |
| 01.10.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,71% | - |
| 30.09.2025 | 1,67 | 1,77 | 1,64 | 1,76 | 5,40% | 1.000,00 |
| 29.09.2025 | 1,63 | 1,77 | 1,63 | 1,67 | 9,17% | - |
| 26.09.2025 | 1,52 | 1,54 | 1,50 | 1,53 | -0,49% | - |
| 25.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 24.09.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -2,86% | - |
| 23.09.2025 | 1,57 | 1,59 | 1,53 | 1,58 | 5,00% | - |
| 19.09.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,84% | - |
| 18.09.2025 | 1,48 | 1,52 | 1,47 | 1,49 | -0,17% | - |
| 17.09.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 0,17% | 2.800,00 |
| 16.09.2025 | 1,49 | 1,52 | 1,48 | 1,49 | -5,71% | - |
| 15.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 12.09.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 2,64% | - |
| 11.09.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -2,58% | - |
| 10.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 09.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,84% | - |
| 08.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,83% | - |
| 05.09.2025 | 1,47 | 1,53 | 1,46 | 1,51 | 1,34% | 2.302,00 |
| 04.09.2025 | 1,49 | 1,50 | 1,44 | 1,49 | -0,17% | 2.222,00 |
| 03.09.2025 | 1,52 | 1,57 | 1,47 | 1,49 | -1,81% | - |
| 02.09.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 3,76% | - |
| 01.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,17% | 200,00 |
| 29.08.2025 | 1,50 | 1,51 | 1,42 | 1,46 | -2,18% | 4.000,00 |
| 28.08.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -1,00% | - |
| 27.08.2025 | 1,50 | 1,55 | 1,49 | 1,51 | 0,17% | - |
| 26.08.2025 | 1,50 | 1,54 | 1,47 | 1,51 | -0,50% | - |
| 25.08.2025 | 1,45 | 1,56 | 1,45 | 1,51 | 4,13% | - |
| 22.08.2025 | 1,42 | 1,49 | 1,38 | 1,45 | 1,75% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,37 | 1,43 | 1,60% | - |
| 20.08.2025 | 1,40 | 1,42 | 1,37 | 1,41 | 0,54% | - |
| 19.08.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -3,12% | - |
| 18.08.2025 | 1,49 | 1,50 | 1,44 | 1,44 | -2,86% | - |
| 15.08.2025 | 1,48 | 1,50 | 1,42 | 1,49 | 1,89% | 66,00 |
| 14.08.2025 | 1,48 | 1,48 | 1,41 | 1,46 | -0,68% | - |
| 13.08.2025 | 1,42 | 1,51 | 1,36 | 1,47 | 4,26% | - |