41,600€
-0,95%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 41,40 | 42,40 | 41,30 | 41,90 | -0,24% | - |
| 14.05.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 7,14% | - |
| 13.05.2024 | 40,60 | 40,80 | 39,20 | 39,20 | -5,31% | 105,00 |
| 10.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -5,05% | - |
| 09.05.2024 | 43,80 | 44,90 | 43,50 | 43,60 | -2,68% | - |
| 08.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 07.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | - |
| 06.05.2024 | 44,90 | 45,40 | 44,10 | 44,50 | 1,60% | - |
| 03.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 02.05.2024 | 43,90 | 45,30 | 43,60 | 44,80 | 7,69% | - |
| 30.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 29.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 26.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 4,30% | - |
| 25.04.2024 | 39,10 | 39,70 | 38,50 | 39,50 | 2,60% | - |
| 24.04.2024 | 38,10 | 38,90 | 38,00 | 38,50 | 0,52% | - |
| 23.04.2024 | 37,90 | 39,20 | 37,70 | 38,30 | 0,52% | - |
| 22.04.2024 | 39,10 | 39,40 | 37,70 | 38,10 | 1,87% | - |
| 19.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 18.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 17.04.2024 | 37,90 | 39,40 | 37,70 | 38,80 | 1,04% | - |
| 16.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 15.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 12.04.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 3,66% | - |
| 11.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 10.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 09.04.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,97% | - |
| 08.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 05.04.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 04.04.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -1,46% | - |
| 03.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 02.04.2024 | 41,20 | 41,20 | 40,80 | 40,80 | 2,00% | - |
| 28.03.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -1,48% | - |
| 27.03.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,50% | - |
| 26.03.2024 | 40,60 | 40,80 | 40,40 | 40,40 | -2,42% | 20,00 |
| 25.03.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -2,36% | - |
| 22.03.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 0,47% | - |
| 21.03.2024 | 40,80 | 42,20 | 40,80 | 42,20 | 3,94% | - |
| 20.03.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,50% | - |
| 19.03.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 1,51% | - |
| 18.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 15.03.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 1,49% | 25,00 |
| 14.03.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -2,90% | - |
| 13.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 12.03.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -1,40% | - |
| 11.03.2024 | 41,80 | 42,80 | 41,80 | 42,80 | 0,00% | - |
| 08.03.2024 | 43,10 | 43,90 | 41,40 | 42,80 | -1,38% | - |
| 07.03.2024 | 44,70 | 45,50 | 42,20 | 43,40 | -3,56% | - |
| 06.03.2024 | 46,10 | 46,70 | 44,30 | 45,00 | -1,10% | - |
| 05.03.2024 | 46,10 | 46,30 | 44,90 | 45,50 | -2,36% | - |
| 04.03.2024 | 47,70 | 48,40 | 45,90 | 46,60 | -4,12% | - |
| 01.03.2024 | 44,20 | 48,60 | 44,20 | 48,60 | 9,95% | 10,00 |
| 29.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 28.02.2024 | 44,60 | 44,60 | 44,40 | 44,60 | 3,24% | 300,00 |
| 27.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 26.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -0,92% | - |
| 23.02.2024 | 43,70 | 44,20 | 42,70 | 43,60 | 1,40% | - |
| 22.02.2024 | 41,50 | 43,00 | 41,30 | 43,00 | 2,38% | - |
| 21.02.2024 | 41,60 | 42,00 | 40,40 | 42,00 | 1,20% | - |
| 20.02.2024 | 42,70 | 42,70 | 40,80 | 41,50 | -2,58% | - |
| 19.02.2024 | 42,70 | 42,70 | 42,60 | 42,60 | 6,50% | - |
| 16.02.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 4,17% | - |
| 15.02.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,03% | - |
| 14.02.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 1,57% | - |
| 13.02.2024 | 38,40 | 38,40 | 38,20 | 38,20 | 2,14% | - |
| 12.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 09.02.2024 | 36,60 | 37,80 | 36,60 | 37,00 | 7,56% | 150,00 |
| 08.02.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 3,61% | - |
| 07.02.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,00% | - |
| 06.02.2024 | 33,20 | 33,20 | 33,00 | 33,20 | 2,47% | - |
| 05.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 02.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 01.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 31.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 30.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 29.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 26.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 24.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 22.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 9,72% | - |
| 19.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 17.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 12.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 09.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 17,19% | 200,00 |
| 08.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 05.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 04.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 02.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 27.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 8,47% | - |
| 22.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 21.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 20.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | - |