49,000€
-1,61%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 49,30 | 50,65 | 48,70 | 49,00 | -0,81% | - |
| 06.06.2024 | 48,20 | 50,30 | 48,10 | 49,40 | 2,49% | - |
| 05.06.2024 | 46,00 | 48,30 | 45,10 | 48,20 | 3,88% | - |
| 04.06.2024 | 48,20 | 49,40 | 46,00 | 46,40 | -4,33% | - |
| 03.06.2024 | 49,40 | 51,50 | 48,00 | 48,50 | -1,22% | - |
| 31.05.2024 | 52,50 | 53,75 | 48,70 | 49,10 | -6,92% | - |
| 30.05.2024 | 49,80 | 53,50 | 49,40 | 52,75 | 5,39% | - |
| 29.05.2024 | 50,00 | 51,25 | 49,20 | 50,05 | -0,89% | - |
| 28.05.2024 | 55,00 | 58,00 | 48,80 | 50,50 | -10,62% | - |
| 27.05.2024 | 55,25 | 56,50 | 55,00 | 56,50 | 2,26% | - |
| 24.05.2024 | 47,00 | 56,75 | 46,30 | 55,25 | 35,42% | - |
| 23.05.2024 | 39,80 | 41,30 | 39,80 | 40,80 | 1,75% | - |
| 22.05.2024 | 40,00 | 41,10 | 40,00 | 40,10 | -0,50% | - |
| 21.05.2024 | 40,10 | 40,80 | 39,20 | 40,30 | 0,50% | - |
| 20.05.2024 | 40,20 | 41,10 | 39,20 | 40,10 | -0,99% | - |
| 17.05.2024 | 41,00 | 41,80 | 40,10 | 40,50 | -2,17% | - |
| 16.05.2024 | 41,50 | 42,20 | 41,10 | 41,40 | -0,24% | - |
| 15.05.2024 | 41,40 | 42,40 | 41,20 | 41,50 | 0,24% | - |
| 14.05.2024 | 42,20 | 43,10 | 41,20 | 41,40 | -2,59% | - |
| 13.05.2024 | 41,00 | 43,10 | 41,00 | 42,50 | 2,91% | - |
| 10.05.2024 | 41,90 | 43,60 | 40,70 | 41,30 | -1,43% | - |
| 09.05.2024 | 43,40 | 44,90 | 41,80 | 41,90 | -4,34% | - |
| 08.05.2024 | 45,30 | 45,50 | 43,30 | 43,80 | -3,31% | - |
| 07.05.2024 | 43,80 | 45,80 | 43,80 | 45,30 | 2,95% | - |
| 06.05.2024 | 44,60 | 45,40 | 37,20 | 44,00 | -2,00% | - |
| 03.05.2024 | 44,00 | 45,50 | 43,60 | 44,90 | 1,13% | - |
| 02.05.2024 | 43,60 | 45,30 | 43,60 | 44,40 | 5,46% | 100,00 |
| 30.04.2024 | 41,80 | 42,90 | 41,20 | 42,10 | 0,00% | - |
| 29.04.2024 | 42,00 | 43,00 | 40,90 | 42,10 | 0,00% | - |
| 26.04.2024 | 41,90 | 42,90 | 41,20 | 42,10 | 0,48% | - |
| 25.04.2024 | 39,20 | 42,50 | 37,60 | 41,90 | 6,62% | - |
| 24.04.2024 | 38,10 | 39,50 | 38,00 | 39,30 | 3,15% | 80,00 |
| 23.04.2024 | 37,60 | 40,40 | 37,60 | 38,10 | 0,53% | - |
| 22.04.2024 | 37,30 | 40,20 | 37,30 | 37,90 | 1,34% | - |
| 19.04.2024 | 38,10 | 39,60 | 36,90 | 37,40 | -1,58% | 600,00 |
| 18.04.2024 | 38,40 | 41,60 | 37,50 | 38,00 | -1,30% | - |
| 17.04.2024 | 37,80 | 39,60 | 37,70 | 38,50 | 1,32% | 200,00 |
| 16.04.2024 | 38,90 | 38,90 | 37,40 | 38,00 | -2,31% | - |
| 15.04.2024 | 39,00 | 41,40 | 38,30 | 38,90 | -1,02% | - |
| 12.04.2024 | 40,00 | 41,40 | 38,80 | 39,30 | -2,00% | - |
| 11.04.2024 | 38,80 | 40,20 | 38,80 | 40,10 | 3,08% | - |
| 10.04.2024 | 39,20 | 39,70 | 38,20 | 38,90 | -1,52% | - |
| 09.04.2024 | 40,20 | 40,80 | 39,30 | 39,50 | -2,71% | - |
| 08.04.2024 | 41,20 | 41,40 | 40,50 | 40,60 | -1,69% | - |
| 05.04.2024 | 41,40 | 42,80 | 40,60 | 41,30 | 0,49% | - |
| 04.04.2024 | 40,80 | 42,70 | 40,80 | 41,10 | -0,24% | - |
| 03.04.2024 | 41,90 | 42,00 | 40,80 | 41,20 | -1,67% | - |
| 02.04.2024 | 42,10 | 43,10 | 40,80 | 41,90 | 30,73% | - |
| 28.03.2024 | 41,00 | 42,60 | 32,05 | 32,05 | -22,58% | - |
| 27.03.2024 | 41,20 | 41,80 | 40,60 | 41,40 | -1,19% | - |
| 26.03.2024 | 41,00 | 43,40 | 40,60 | 41,90 | 1,21% | - |
| 25.03.2024 | 42,20 | 44,00 | 40,60 | 41,40 | -1,66% | - |
| 22.03.2024 | 43,00 | 51,45 | 41,60 | 42,10 | -18,01% | - |
| 21.03.2024 | 41,50 | 51,35 | 41,50 | 51,35 | -5,35% | - |
| 20.03.2024 | 41,30 | 63,50 | 41,20 | 54,25 | 30,72% | - |
| 19.03.2024 | 40,80 | 42,20 | 40,10 | 41,50 | -19,18% | - |
| 18.03.2024 | 40,00 | 51,35 | 38,70 | 51,35 | 20,82% | - |
| 15.03.2024 | 40,60 | 43,85 | 39,90 | 42,50 | 8,14% | - |
| 14.03.2024 | 41,20 | 43,70 | 38,90 | 39,30 | -26,75% | - |
| 13.03.2024 | 41,60 | 53,65 | 41,20 | 53,65 | 27,43% | - |
| 12.03.2024 | 43,40 | 44,00 | 41,30 | 42,10 | -21,31% | - |
| 11.03.2024 | 42,20 | 53,50 | 41,90 | 53,50 | 25,88% | - |
| 08.03.2024 | 42,80 | 43,90 | 41,40 | 42,50 | -1,39% | 56,00 |
| 07.03.2024 | 44,40 | 45,50 | 42,20 | 43,10 | -3,79% | - |
| 06.03.2024 | 45,80 | 46,70 | 43,60 | 44,80 | -2,61% | - |
| 05.03.2024 | 45,80 | 46,60 | 44,90 | 46,00 | -0,22% | 500,00 |
| 04.03.2024 | 47,40 | 48,40 | 45,70 | 46,10 | -3,56% | - |
| 01.03.2024 | 44,60 | 48,00 | 44,60 | 47,80 | 6,46% | - |
| 29.02.2024 | 44,60 | 46,20 | 43,70 | 44,90 | 0,00% | 115,00 |
| 28.02.2024 | 45,00 | 45,40 | 44,20 | 44,90 | -0,66% | - |
| 27.02.2024 | 43,60 | 45,20 | 41,60 | 45,20 | 2,96% | - |
| 26.02.2024 | 43,80 | 44,40 | 43,00 | 43,90 | 0,23% | - |
| 23.02.2024 | 43,70 | 44,20 | 42,10 | 43,80 | 0,23% | - |
| 22.02.2024 | 41,50 | 43,80 | 41,30 | 43,70 | 5,05% | - |
| 21.02.2024 | 41,50 | 42,00 | 40,40 | 41,60 | 0,00% | - |
| 20.02.2024 | 42,40 | 42,70 | 40,80 | 41,60 | -2,35% | - |
| 19.02.2024 | 42,70 | 42,70 | 42,60 | 42,60 | -0,23% | 45,00 |
| 16.02.2024 | 40,00 | 42,80 | 39,90 | 42,70 | 5,96% | - |
| 15.02.2024 | 39,10 | 40,40 | 39,00 | 40,30 | 2,81% | - |
| 14.02.2024 | 39,20 | 40,40 | 39,10 | 39,20 | 0,00% | 1.000,00 |
| 13.02.2024 | 39,00 | 39,40 | 37,90 | 39,20 | 0,51% | 14,00 |
| 12.02.2024 | 38,00 | 39,50 | 37,80 | 39,00 | 2,63% | - |
| 09.02.2024 | 37,20 | 38,40 | 37,00 | 38,00 | 2,43% | 1.300,00 |
| 08.02.2024 | 35,00 | 37,60 | 35,00 | 37,10 | 5,10% | 100,00 |
| 07.02.2024 | 33,60 | 35,30 | 33,30 | 35,30 | 4,75% | - |
| 06.02.2024 | 33,40 | 34,10 | 33,10 | 33,70 | 0,00% | - |
| 05.02.2024 | 32,90 | 33,90 | 32,60 | 33,70 | 2,74% | - |
| 02.02.2024 | 33,10 | 33,40 | 31,20 | 32,80 | -1,20% | - |
| 01.02.2024 | 33,10 | 33,70 | 32,70 | 33,20 | 0,61% | - |
| 31.01.2024 | 33,00 | 34,00 | 31,60 | 33,00 | 0,30% | - |
| 30.01.2024 | 32,70 | 33,20 | 31,70 | 32,90 | 0,61% | - |
| 29.01.2024 | 31,40 | 32,90 | 31,30 | 32,70 | 4,14% | - |
| 26.01.2024 | 31,20 | 32,40 | 31,00 | 31,40 | 0,00% | - |
| 25.01.2024 | 30,60 | 32,30 | 30,60 | 31,40 | 1,29% | - |
| 24.01.2024 | 31,60 | 32,10 | 31,00 | 31,00 | -2,82% | - |
| 23.01.2024 | 31,60 | 32,70 | 31,40 | 31,90 | -0,31% | - |
| 22.01.2024 | 32,00 | 32,80 | 31,20 | 32,00 | -0,62% | - |
| 19.01.2024 | 29,30 | 32,30 | 29,20 | 32,20 | 9,90% | - |
| 18.01.2024 | 29,20 | 30,60 | 29,10 | 29,30 | -1,01% | - |
| 17.01.2024 | 30,60 | 30,90 | 29,20 | 29,60 | -4,21% | - |