1,750€
2,49%
Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.08.2025 | 1,30 | 1,43 | 1,29 | 1,41 | 7,65% | 259,00 |
| 11.08.2025 | 1,33 | 1,36 | 1,29 | 1,31 | -0,76% | 100,00 |
| 08.08.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -2,95% | 2.000,00 |
| 07.08.2025 | 1,37 | 1,42 | 1,35 | 1,36 | 0,00% | - |
| 06.08.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -4,06% | - |
| 05.08.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -1,22% | - |
| 04.08.2025 | 1,46 | 1,48 | 1,42 | 1,43 | -0,35% | 63,00 |
| 01.08.2025 | 1,51 | 1,51 | 1,42 | 1,44 | -3,04% | - |
| 31.07.2025 | 1,53 | 1,54 | 1,45 | 1,48 | -3,10% | - |
| 30.07.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 3,20% | - |
| 29.07.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -1,98% | - |
| 28.07.2025 | 1,51 | 1,57 | 1,48 | 1,51 | 1,17% | - |
| 25.07.2025 | 1,49 | 1,53 | 1,47 | 1,50 | 0,84% | - |
| 24.07.2025 | 1,58 | 1,60 | 1,48 | 1,48 | -6,32% | - |
| 23.07.2025 | 1,52 | 1,61 | 1,46 | 1,58 | 5,50% | - |
| 22.07.2025 | 1,46 | 1,51 | 1,44 | 1,50 | 2,92% | - |
| 21.07.2025 | 1,51 | 1,56 | 1,42 | 1,46 | -3,64% | 3.000,00 |
| 18.07.2025 | 1,54 | 1,60 | 1,51 | 1,51 | -1,47% | - |
| 17.07.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 1,66% | - |
| 16.07.2025 | 1,46 | 1,52 | 1,43 | 1,51 | 2,90% | 1.600,00 |
| 15.07.2025 | 1,45 | 1,49 | 1,40 | 1,47 | 1,73% | - |
| 14.07.2025 | 1,37 | 1,46 | 1,35 | 1,44 | 4,34% | 7.945,00 |
| 11.07.2025 | 1,48 | 1,49 | 1,37 | 1,38 | -4,16% | 1.000,00 |
| 10.07.2025 | 1,59 | 1,76 | 1,44 | 1,44 | -41,72% | 22.040,00 |
| 09.07.2025 | 2,38 | 2,61 | 2,38 | 2,48 | 2,48% | 730,00 |
| 08.07.2025 | 2,49 | 2,54 | 2,38 | 2,42 | -3,59% | - |
| 07.07.2025 | 2,43 | 2,60 | 2,43 | 2,51 | 3,30% | 613,00 |
| 04.07.2025 | 2,44 | 2,44 | 2,42 | 2,43 | -1,02% | - |
| 03.07.2025 | 2,43 | 2,53 | 2,12 | 2,45 | 1,45% | - |
| 02.07.2025 | 2,34 | 2,49 | 2,33 | 2,42 | 3,87% | - |
| 01.07.2025 | 2,30 | 2,42 | 2,26 | 2,33 | 1,09% | - |
| 30.06.2025 | 2,31 | 2,34 | 2,24 | 2,30 | 1,55% | - |
| 27.06.2025 | 2,39 | 2,41 | 2,26 | 2,27 | -5,43% | - |
| 26.06.2025 | 2,39 | 2,42 | 2,30 | 2,40 | 0,21% | - |
| 25.06.2025 | 2,35 | 2,45 | 2,32 | 2,39 | 0,84% | - |
| 24.06.2025 | 2,39 | 2,46 | 2,26 | 2,37 | 0,21% | - |
| 23.06.2025 | 2,48 | 2,50 | 2,36 | 2,37 | -4,06% | - |
| 20.06.2025 | 2,48 | 2,61 | 2,40 | 2,47 | -1,00% | 5.993,00 |
| 19.06.2025 | 2,50 | 2,51 | 2,49 | 2,49 | -0,80% | - |
| 18.06.2025 | 2,44 | 2,54 | 2,40 | 2,51 | 2,66% | - |
| 17.06.2025 | 2,39 | 2,49 | 2,37 | 2,45 | 1,45% | 1.100,00 |
| 16.06.2025 | 2,39 | 2,46 | 2,37 | 2,41 | 0,21% | 1.200,00 |
| 13.06.2025 | 2,40 | 2,43 | 2,23 | 2,41 | 0,42% | - |
| 12.06.2025 | 2,31 | 2,46 | 2,25 | 2,40 | 3,46% | - |
| 11.06.2025 | 2,35 | 2,37 | 2,30 | 2,32 | -0,86% | - |
| 10.06.2025 | 2,32 | 2,40 | 2,32 | 2,34 | 0,86% | - |
| 09.06.2025 | 2,40 | 2,49 | 2,29 | 2,32 | -3,74% | - |
| 06.06.2025 | 2,15 | 2,44 | 2,15 | 2,41 | 11,09% | - |
| 05.06.2025 | 2,23 | 2,25 | 2,15 | 2,17 | -3,13% | - |
| 04.06.2025 | 2,33 | 2,44 | 2,24 | 2,24 | -4,28% | - |
| 03.06.2025 | 2,22 | 2,35 | 2,14 | 2,34 | 5,42% | - |
| 02.06.2025 | 1,89 | 2,23 | 1,87 | 2,22 | 17,35% | 4.800,00 |
| 30.05.2025 | 1,94 | 1,96 | 1,86 | 1,89 | -2,71% | - |
| 29.05.2025 | 1,91 | 1,99 | 1,91 | 1,94 | 0,13% | - |