2,350€
1,08%
Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 0,86% | - |
| 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% | - |
| 28.05.2025 | 1,93 | 1,96 | 1,88 | 1,94 | 0,39% | - |
| 27.05.2025 | 1,98 | 2,04 | 1,90 | 1,93 | -2,40% | - |
| 26.05.2025 | 2,00 | 2,00 | 1,97 | 1,98 | 0,13% | - |
| 23.05.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -1,99% | 1.800,00 |
| 22.05.2025 | 2,00 | 2,06 | 1,94 | 2,02 | 1,51% | - |
| 21.05.2025 | 2,04 | 2,08 | 1,96 | 1,99 | -2,46% | - |
| 20.05.2025 | 2,03 | 2,08 | 1,98 | 2,04 | 0,00% | - |
| 19.05.2025 | 2,01 | 2,07 | 1,95 | 2,04 | 1,62% | - |
| 16.05.2025 | 1,95 | 2,04 | 1,91 | 2,00 | 1,65% | 500,00 |
| 15.05.2025 | 2,06 | 2,09 | 1,93 | 1,97 | -4,60% | 740,00 |
| 14.05.2025 | 2,05 | 2,16 | 1,99 | 2,07 | -0,96% | - |
| 13.05.2025 | 2,26 | 2,31 | 2,03 | 2,09 | -7,33% | - |
| 12.05.2025 | 2,17 | 2,30 | 2,16 | 2,25 | 3,93% | 500,00 |
| 09.05.2025 | 2,16 | 2,26 | 2,12 | 2,17 | 0,23% | - |
| 08.05.2025 | 2,11 | 2,23 | 2,03 | 2,16 | 2,61% | - |
| 07.05.2025 | 2,09 | 2,14 | 2,00 | 2,11 | 2,43% | - |
| 06.05.2025 | 2,25 | 2,26 | 2,06 | 2,06 | -9,27% | - |
| 05.05.2025 | 2,36 | 2,36 | 2,23 | 2,27 | -4,43% | - |
| 02.05.2025 | 2,30 | 2,43 | 2,27 | 2,37 | 3,72% | - |
| 30.04.2025 | 2,24 | 2,29 | 2,13 | 2,29 | 2,93% | - |
| 29.04.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -3,06% | - |
| 28.04.2025 | 2,21 | 2,31 | 2,14 | 2,29 | 3,62% | - |
| 25.04.2025 | 2,27 | 2,29 | 2,10 | 2,21 | -0,67% | - |
| 24.04.2025 | 2,26 | 2,27 | 2,16 | 2,23 | -1,77% | - |
| 23.04.2025 | 2,19 | 2,30 | 2,19 | 2,27 | 3,19% | - |
| 22.04.2025 | 2,02 | 2,23 | 2,01 | 2,20 | 8,40% | - |
| 17.04.2025 | 1,87 | 2,06 | 1,83 | 2,03 | 8,00% | - |
| 16.04.2025 | 1,77 | 1,89 | 1,71 | 1,88 | 5,63% | - |
| 15.04.2025 | 1,67 | 1,78 | 1,67 | 1,78 | 6,45% | - |
| 14.04.2025 | 1,75 | 1,81 | 1,63 | 1,67 | -2,91% | 1.350,00 |
| 11.04.2025 | 1,62 | 1,74 | 1,57 | 1,72 | 5,86% | - |
| 10.04.2025 | 1,74 | 1,74 | 1,54 | 1,62 | -5,94% | 1.200,00 |
| 09.04.2025 | 1,61 | 1,77 | 1,43 | 1,73 | 8,32% | 620,00 |
| 08.04.2025 | 1,69 | 1,80 | 1,56 | 1,59 | -5,63% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,59 | 1,69 | -8,29% | 1.100,00 |
| 04.04.2025 | 2,00 | 2,04 | 1,77 | 1,84 | -8,11% | 2.360,00 |
| 03.04.2025 | 2,18 | 2,18 | 1,96 | 2,00 | -7,51% | - |
| 02.04.2025 | 2,01 | 2,18 | 1,95 | 2,17 | 8,52% | 670,00 |
| 01.04.2025 | 2,08 | 2,10 | 1,96 | 2,00 | -4,32% | - |
| 31.03.2025 | 2,12 | 2,16 | 2,00 | 2,09 | -2,11% | 670,00 |
| 28.03.2025 | 2,25 | 2,29 | 2,12 | 2,13 | -4,91% | 410,00 |
| 27.03.2025 | 2,20 | 2,80 | 2,20 | 2,24 | 0,90% | - |
| 26.03.2025 | 2,18 | 2,23 | 2,07 | 2,22 | 1,14% | - |
| 25.03.2025 | 2,30 | 2,34 | 2,17 | 2,20 | -4,57% | - |
| 24.03.2025 | 2,19 | 2,33 | 2,19 | 2,30 | 4,07% | 1.100,00 |
| 21.03.2025 | 2,36 | 2,45 | 2,20 | 2,21 | -5,96% | 1.700,00 |
| 20.03.2025 | 2,37 | 2,43 | 2,35 | 2,35 | -1,26% | - |
| 19.03.2025 | 2,33 | 2,40 | 2,31 | 2,38 | 2,37% | - |
| 18.03.2025 | 2,39 | 2,44 | 2,28 | 2,33 | -3,53% | - |
| 17.03.2025 | 2,40 | 2,44 | 2,34 | 2,41 | 0,00% | - |
| 14.03.2025 | 2,30 | 2,45 | 2,30 | 2,41 | 3,88% | - |
| 13.03.2025 | 2,33 | 2,40 | 2,29 | 2,32 | -0,85% | - |
| 12.03.2025 | 2,30 | 2,49 | 2,28 | 2,34 | 1,74% | - |
| 11.03.2025 | 2,27 | 2,34 | 2,19 | 2,30 | 1,32% | - |
| 10.03.2025 | 2,30 | 2,36 | 2,21 | 2,27 | -1,09% | - |
| 07.03.2025 | 2,33 | 2,37 | 2,19 | 2,30 | -1,29% | - |
| 06.03.2025 | 2,34 | 2,39 | 2,22 | 2,33 | -0,85% | - |
| 05.03.2025 | 2,34 | 2,40 | 2,20 | 2,35 | 0,00% | 339,00 |
| 04.03.2025 | 2,21 | 2,40 | 2,10 | 2,35 | 5,39% | 278,00 |
| 03.03.2025 | 2,31 | 2,34 | 2,23 | 2,23 | -5,72% | - |
| 28.02.2025 | 2,37 | 2,43 | 2,29 | 2,36 | -0,42% | - |
| 27.02.2025 | 2,33 | 2,44 | 2,25 | 2,37 | 1,94% | 2.200,00 |
| 26.02.2025 | 2,40 | 2,62 | 2,26 | 2,33 | -3,33% | - |
| 25.02.2025 | 2,57 | 2,60 | 2,36 | 2,41 | -6,96% | 3.350,00 |
| 24.02.2025 | 2,72 | 2,74 | 2,57 | 2,59 | -5,14% | - |
| 21.02.2025 | 2,73 | 2,80 | 2,59 | 2,73 | -0,55% | - |
| 20.02.2025 | 2,79 | 2,80 | 2,71 | 2,74 | -2,84% | 1.700,00 |
| 19.02.2025 | 2,76 | 2,82 | 2,71 | 2,82 | 1,81% | 180,00 |
| 18.02.2025 | 2,73 | 2,86 | 2,61 | 2,77 | 1,28% | - |
| 17.02.2025 | 2,75 | 2,76 | 2,65 | 2,74 | -0,36% | 100,00 |
| 14.02.2025 | 2,75 | 2,84 | 2,71 | 2,75 | -0,90% | - |
| 13.02.2025 | 2,82 | 2,82 | 2,71 | 2,77 | -0,72% | - |
| 12.02.2025 | 2,82 | 2,84 | 2,69 | 2,79 | -0,36% | - |
| 11.02.2025 | 2,93 | 2,93 | 2,80 | 2,80 | -4,44% | - |
| 10.02.2025 | 2,96 | 3,07 | 2,92 | 2,93 | -2,33% | - |