4,585$
1,66%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 4,54 | 4,65 | 4,44 | 4,59 | 1,66% | 66.370,00 |
| 30.06.2025 | 4,57 | 4,70 | 4,50 | 4,51 | -1,96% | 368.744,00 |
| 27.06.2025 | 4,68 | 4,71 | 4,52 | 4,60 | -1,29% | 942.628,00 |
| 26.06.2025 | 4,77 | 4,77 | 4,59 | 4,66 | -2,31% | 317.903,00 |
| 25.06.2025 | 4,74 | 4,82 | 4,47 | 4,77 | 0,63% | 405.568,00 |
| 24.06.2025 | 4,67 | 4,85 | 4,61 | 4,74 | 2,16% | 460.211,00 |
| 23.06.2025 | 4,61 | 4,65 | 4,46 | 4,64 | 0,22% | 467.468,00 |
| 20.06.2025 | 4,63 | 4,66 | 4,37 | 4,63 | 3,12% | 505.514,00 |
| 18.06.2025 | 4,56 | 4,68 | 4,41 | 4,49 | -1,75% | 373.757,00 |
| 17.06.2025 | 4,87 | 4,94 | 4,57 | 4,57 | -5,19% | 367.455,00 |
| 16.06.2025 | 5,01 | 5,11 | 4,66 | 4,82 | -1,83% | 551.820,00 |
| 13.06.2025 | 4,88 | 5,01 | 4,74 | 4,91 | -0,20% | 380.743,00 |
| 12.06.2025 | 4,99 | 5,03 | 4,87 | 4,92 | -2,57% | 413.498,00 |
| 11.06.2025 | 5,15 | 5,26 | 5,03 | 5,05 | -0,59% | 531.790,00 |
| 10.06.2025 | 4,98 | 5,20 | 4,97 | 5,08 | 3,25% | 278.174,00 |
| 09.06.2025 | 5,06 | 5,19 | 4,82 | 4,92 | -1,80% | 269.919,00 |
| 06.06.2025 | 4,73 | 5,04 | 4,61 | 5,01 | 8,21% | 454.436,00 |
| 05.06.2025 | 4,60 | 4,73 | 4,51 | 4,63 | 0,43% | 507.307,00 |
| 04.06.2025 | 4,64 | 4,77 | 4,56 | 4,61 | -0,65% | 229.651,00 |
| 03.06.2025 | 4,45 | 4,82 | 4,35 | 4,64 | 3,11% | 767.374,00 |
| 02.06.2025 | 4,19 | 4,58 | 4,09 | 4,50 | 7,66% | 641.041,00 |
| 30.05.2025 | 4,19 | 4,21 | 3,90 | 4,18 | -1,18% | 465.211,00 |
| 29.05.2025 | 4,08 | 4,30 | 4,00 | 4,23 | 4,19% | 871.847,00 |
| 28.05.2025 | 3,99 | 4,23 | 3,91 | 4,06 | 1,75% | 711.536,00 |
| 27.05.2025 | 4,06 | 4,06 | 3,90 | 3,99 | 0,50% | 372.667,00 |
| 23.05.2025 | 3,98 | 4,07 | 3,95 | 3,97 | -1,98% | 515.621,00 |
| 22.05.2025 | 3,98 | 4,15 | 3,97 | 4,05 | 1,00% | 320.218,00 |
| 21.05.2025 | 4,09 | 4,13 | 3,84 | 4,01 | -3,61% | 556.623,00 |
| 20.05.2025 | 4,11 | 4,20 | 4,01 | 4,16 | 1,22% | 306.190,00 |
| 19.05.2025 | 4,01 | 4,25 | 4,01 | 4,11 | 3,27% | 462.314,00 |
| 16.05.2025 | 3,88 | 4,05 | 3,81 | 3,98 | 2,71% | 421.565,00 |
| 15.05.2025 | 3,70 | 3,88 | 3,51 | 3,88 | 4,73% | 369.321,00 |
| 14.05.2025 | 4,04 | 4,13 | 3,70 | 3,70 | -8,42% | 318.307,00 |
| 13.05.2025 | 4,33 | 4,35 | 4,04 | 4,04 | -5,39% | 371.842,00 |
| 12.05.2025 | 4,29 | 4,43 | 4,08 | 4,27 | 4,40% | 389.165,00 |
| 09.05.2025 | 4,24 | 4,59 | 4,05 | 4,09 | -3,08% | 423.620,00 |
| 08.05.2025 | 4,57 | 4,62 | 3,76 | 4,22 | 9,61% | 667.919,00 |
| 07.05.2025 | 4,15 | 4,21 | 3,82 | 3,85 | -6,89% | 291.993,00 |
| 06.05.2025 | 4,59 | 4,59 | 4,13 | 4,14 | -10,69% | 330.362,00 |
| 05.05.2025 | 4,95 | 4,96 | 4,62 | 4,63 | -6,84% | 195.884,00 |
| 02.05.2025 | 4,98 | 5,09 | 4,92 | 4,97 | 1,43% | 365.800,00 |
| 01.05.2025 | 4,91 | 4,94 | 4,71 | 4,90 | 0,00% | 286.242,00 |
| 30.04.2025 | 4,72 | 4,96 | 4,64 | 4,90 | 2,30% | 340.748,00 |
| 29.04.2025 | 4,92 | 4,98 | 4,78 | 4,79 | -3,23% | 323.410,00 |
| 28.04.2025 | 5,05 | 5,19 | 4,86 | 4,95 | -2,17% | 283.846,00 |
| 25.04.2025 | 5,15 | 5,17 | 4,99 | 5,06 | -3,07% | 392.835,00 |
| 24.04.2025 | 5,36 | 5,47 | 5,05 | 5,22 | -1,79% | 448.349,00 |
| 23.04.2025 | 4,98 | 5,40 | 4,98 | 5,32 | 10,50% | 676.967,00 |
| 22.04.2025 | 4,52 | 4,82 | 4,51 | 4,81 | 7,85% | 761.473,00 |
| 21.04.2025 | 4,51 | 4,70 | 4,38 | 4,46 | -1,98% | 634.760,00 |
| 17.04.2025 | 4,37 | 4,63 | 4,20 | 4,55 | 3,17% | 712.438,00 |
| 16.04.2025 | 4,38 | 4,44 | 4,21 | 4,41 | -0,45% | 860.570,00 |
| 15.04.2025 | 4,41 | 4,55 | 4,36 | 4,43 | 0,45% | 826.475,00 |
| 14.04.2025 | 4,32 | 4,53 | 4,22 | 4,41 | 4,50% | 963.767,00 |
| 11.04.2025 | 4,16 | 4,26 | 4,01 | 4,22 | 1,69% | 717.097,00 |
| 10.04.2025 | 3,96 | 4,22 | 3,78 | 4,15 | 2,60% | 1.133.891,00 |
| 09.04.2025 | 3,80 | 4,32 | 3,68 | 4,05 | 3,32% | 3.051.148,00 |
| 08.04.2025 | 4,31 | 4,32 | 3,89 | 3,92 | -3,45% | 807.363,00 |
| 07.04.2025 | 3,64 | 4,09 | 3,50 | 4,06 | 2,66% | 895.425,00 |
| 04.04.2025 | 3,69 | 3,97 | 3,65 | 3,95 | 1,80% | 1.142.236,00 |
| 03.04.2025 | 4,17 | 4,24 | 3,88 | 3,88 | -12,02% | 972.777,00 |
| 02.04.2025 | 4,33 | 4,67 | 4,28 | 4,41 | -0,45% | 572.430,00 |
| 01.04.2025 | 4,57 | 4,64 | 4,33 | 4,43 | -4,42% | 717.566,00 |
| 31.03.2025 | 4,88 | 4,96 | 4,50 | 4,64 | -9,12% | 756.324,00 |
| 28.03.2025 | 5,25 | 5,27 | 5,01 | 5,10 | -3,04% | 587.061,00 |
| 27.03.2025 | 5,47 | 5,55 | 5,13 | 5,26 | -4,19% | 632.217,00 |
| 26.03.2025 | 5,82 | 5,95 | 5,39 | 5,49 | -3,17% | 696.467,00 |
| 25.03.2025 | 5,83 | 5,87 | 5,48 | 5,67 | -2,74% | 681.478,00 |
| 24.03.2025 | 5,85 | 5,91 | 5,55 | 5,83 | 0,52% | 842.430,00 |
| 21.03.2025 | 7,05 | 7,14 | 5,60 | 5,80 | -17,85% | 2.129.578,00 |
| 20.03.2025 | 6,46 | 7,31 | 6,35 | 7,06 | 5,37% | 2.472.282,00 |
| 19.03.2025 | 6,67 | 6,91 | 6,38 | 6,70 | 0,45% | 823.349,00 |
| 18.03.2025 | 6,55 | 6,83 | 6,42 | 6,67 | -0,89% | 851.899,00 |
| 17.03.2025 | 6,32 | 7,00 | 6,17 | 6,73 | 7,34% | 591.594,00 |
| 14.03.2025 | 6,29 | 6,42 | 6,12 | 6,27 | 0,97% | 544.310,00 |
| 13.03.2025 | 6,57 | 6,67 | 6,19 | 6,21 | -6,48% | 311.419,00 |
| 12.03.2025 | 6,25 | 6,70 | 6,20 | 6,64 | 8,67% | 425.029,00 |
| 11.03.2025 | 6,03 | 6,21 | 5,80 | 6,11 | 1,16% | 426.663,00 |
| 10.03.2025 | 6,19 | 6,40 | 5,82 | 6,04 | -5,48% | 578.823,00 |
| 07.03.2025 | 6,35 | 6,67 | 6,09 | 6,39 | 1,59% | 815.807,00 |
| 06.03.2025 | 5,89 | 6,40 | 5,86 | 6,29 | 3,80% | 827.639,00 |
| 05.03.2025 | 5,79 | 6,14 | 5,73 | 6,06 | 3,59% | 831.788,00 |
| 04.03.2025 | 5,39 | 6,10 | 5,30 | 5,85 | 5,22% | 898.923,00 |
| 03.03.2025 | 5,49 | 5,66 | 5,37 | 5,56 | 1,09% | 686.717,00 |
| 28.02.2025 | 5,33 | 5,59 | 5,25 | 5,50 | 0,73% | 360.015,00 |
| 27.02.2025 | 5,77 | 6,26 | 5,42 | 5,46 | -5,54% | 285.075,00 |
| 26.02.2025 | 5,86 | 6,25 | 5,72 | 5,78 | 0,00% | 310.766,00 |
| 25.02.2025 | 5,96 | 6,09 | 5,46 | 5,78 | -1,20% | 449.703,00 |
| 24.02.2025 | 6,25 | 6,25 | 5,84 | 5,85 | -5,95% | 566.636,00 |
| 21.02.2025 | 6,72 | 6,86 | 6,13 | 6,22 | -6,18% | 531.054,00 |
| 20.02.2025 | 6,57 | 6,77 | 6,44 | 6,63 | 0,00% | 461.386,00 |
| 19.02.2025 | 6,47 | 6,76 | 6,42 | 6,63 | 1,22% | 483.099,00 |
| 18.02.2025 | 6,89 | 7,22 | 6,53 | 6,55 | -3,39% | 385.729,00 |
| 14.02.2025 | 6,72 | 6,96 | 6,66 | 6,78 | 0,89% | 283.919,00 |
| 13.02.2025 | 6,42 | 6,80 | 6,16 | 6,72 | 6,50% | 370.566,00 |
| 12.02.2025 | 6,07 | 6,37 | 5,98 | 6,31 | 3,27% | 281.317,00 |
| 11.02.2025 | 6,40 | 6,40 | 6,05 | 6,11 | -5,27% | 442.538,00 |
| 10.02.2025 | 6,74 | 6,74 | 6,23 | 6,45 | -4,30% | 550.027,00 |
| 07.02.2025 | 6,84 | 6,99 | 6,58 | 6,74 | -2,03% | 532.259,00 |
| 06.02.2025 | 6,84 | 6,92 | 6,70 | 6,88 | 0,58% | 306.359,00 |