10,840$
1,98%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,30 | 11,30 | 10,46 | 10,82 | 1,93% | 79.979,00 |
| 14.10.2025 | 10,24 | 10,70 | 10,08 | 10,61 | 2,02% | 1.060.782,00 |
| 13.10.2025 | 10,00 | 10,44 | 9,54 | 10,40 | 3,59% | 1.798.613,00 |
| 10.10.2025 | 8,58 | 10,22 | 8,53 | 10,04 | 18,68% | 6.195.648,00 |
| 09.10.2025 | 7,69 | 8,51 | 7,65 | 8,46 | 9,73% | 883.957,00 |
| 08.10.2025 | 7,44 | 7,77 | 7,44 | 7,71 | 4,47% | 473.803,00 |
| 07.10.2025 | 7,60 | 7,70 | 7,24 | 7,38 | -3,66% | 697.700,00 |
| 06.10.2025 | 7,83 | 7,87 | 7,54 | 7,66 | -0,91% | 488.935,00 |
| 03.10.2025 | 7,67 | 7,86 | 7,59 | 7,73 | 1,31% | 82.501,00 |
| 02.10.2025 | 7,56 | 7,79 | 7,46 | 7,63 | 1,73% | 583.718,00 |
| 01.10.2025 | 7,39 | 7,73 | 7,36 | 7,50 | 1,21% | 896.381,00 |
| 30.09.2025 | 7,26 | 7,51 | 7,09 | 7,41 | 1,37% | 875.543,00 |
| 29.09.2025 | 7,50 | 7,51 | 7,16 | 7,31 | -2,40% | 910.253,00 |
| 26.09.2025 | 6,55 | 7,51 | 6,53 | 7,49 | 14,35% | 1.649.632,00 |
| 25.09.2025 | 6,46 | 6,65 | 6,38 | 6,55 | -1,06% | 662.146,00 |
| 24.09.2025 | 6,37 | 6,68 | 6,37 | 6,62 | 4,58% | 718.984,00 |
| 23.09.2025 | 6,46 | 6,55 | 6,25 | 6,33 | -3,06% | 780.544,00 |
| 22.09.2025 | 6,34 | 6,70 | 6,23 | 6,53 | 3,16% | 851.602,00 |
| 19.09.2025 | 6,90 | 7,00 | 6,30 | 6,33 | -8,66% | 1.367.272,00 |
| 18.09.2025 | 6,41 | 7,05 | 6,41 | 6,93 | 8,96% | 1.745.558,00 |
| 17.09.2025 | 6,40 | 6,67 | 6,16 | 6,36 | -1,70% | 1.928.467,00 |
| 16.09.2025 | 6,81 | 7,44 | 6,45 | 6,47 | -6,64% | 3.619.983,00 |
| 15.09.2025 | 7,22 | 7,40 | 6,06 | 6,93 | 44,07% | 31.708.489,00 |
| 12.09.2025 | 4,96 | 4,98 | 4,80 | 4,81 | -1,64% | 309.332,00 |
| 11.09.2025 | 4,80 | 4,96 | 4,80 | 4,89 | 1,88% | 304.640,00 |
| 10.09.2025 | 4,82 | 4,95 | 4,79 | 4,80 | -0,62% | 382.676,00 |
| 09.09.2025 | 4,80 | 4,87 | 4,80 | 4,83 | 0,63% | 308.909,00 |
| 08.09.2025 | 4,93 | 4,98 | 4,80 | 4,80 | -2,83% | 259.183,00 |
| 05.09.2025 | 5,04 | 5,15 | 4,86 | 4,94 | 0,61% | 330.609,00 |
| 04.09.2025 | 4,99 | 4,99 | 4,79 | 4,91 | -1,80% | 264.334,00 |
| 03.09.2025 | 4,88 | 5,11 | 4,78 | 5,00 | 1,63% | 284.503,00 |
| 02.09.2025 | 4,80 | 5,05 | 4,60 | 4,92 | 2,50% | 511.791,00 |
| 29.08.2025 | 4,85 | 4,89 | 4,74 | 4,80 | -0,62% | 480.930,00 |
| 28.08.2025 | 4,80 | 4,93 | 4,79 | 4,83 | 3,43% | 460.236,00 |
| 27.08.2025 | 4,68 | 4,73 | 4,64 | 4,67 | 0,00% | 161.352,00 |
| 26.08.2025 | 4,71 | 4,71 | 4,54 | 4,67 | 1,74% | 243.665,00 |
| 25.08.2025 | 4,76 | 4,83 | 4,59 | 4,59 | -4,77% | 193.832,00 |
| 22.08.2025 | 4,52 | 4,92 | 4,52 | 4,82 | 7,11% | 423.102,00 |
| 21.08.2025 | 4,41 | 4,54 | 4,30 | 4,50 | 1,58% | 288.428,00 |
| 20.08.2025 | 4,40 | 4,50 | 4,33 | 4,43 | 0,68% | 394.948,00 |
| 19.08.2025 | 4,52 | 4,57 | 4,38 | 4,40 | -3,51% | 376.675,00 |
| 18.08.2025 | 4,57 | 4,65 | 4,45 | 4,56 | -0,44% | 348.787,00 |
| 15.08.2025 | 4,39 | 4,70 | 4,37 | 4,58 | 5,29% | 536.084,00 |
| 14.08.2025 | 4,38 | 4,42 | 4,30 | 4,35 | -2,03% | 360.195,00 |
| 13.08.2025 | 4,52 | 4,66 | 4,42 | 4,44 | -0,22% | 450.447,00 |
| 12.08.2025 | 4,26 | 4,48 | 4,23 | 4,45 | 6,21% | 343.887,00 |
| 11.08.2025 | 4,37 | 4,43 | 4,15 | 4,19 | -4,34% | 432.500,00 |
| 08.08.2025 | 4,20 | 4,40 | 4,12 | 4,38 | 3,67% | 404.889,00 |
| 07.08.2025 | 4,37 | 4,37 | 4,16 | 4,23 | -2,99% | 426.776,00 |
| 06.08.2025 | 4,83 | 4,83 | 4,32 | 4,36 | -9,83% | 461.293,00 |
| 05.08.2025 | 4,93 | 4,94 | 4,78 | 4,83 | -1,02% | 294.246,00 |
| 04.08.2025 | 4,82 | 4,98 | 4,75 | 4,88 | 1,88% | 297.064,00 |
| 01.08.2025 | 4,85 | 4,97 | 4,78 | 4,79 | -3,13% | 578.534,00 |
| 31.07.2025 | 5,53 | 5,64 | 4,82 | 4,95 | -11,38% | 601.383,00 |
| 30.07.2025 | 5,32 | 5,61 | 5,31 | 5,58 | 5,98% | 627.086,00 |
| 29.07.2025 | 5,60 | 5,60 | 5,22 | 5,27 | -5,14% | 371.652,00 |
| 28.07.2025 | 5,70 | 5,77 | 5,50 | 5,55 | -2,12% | 454.713,00 |
| 25.07.2025 | 5,72 | 5,79 | 5,50 | 5,67 | -0,70% | 236.003,00 |
| 24.07.2025 | 5,92 | 5,92 | 5,64 | 5,71 | -4,19% | 479.464,00 |
| 23.07.2025 | 5,69 | 6,06 | 5,56 | 5,96 | 5,30% | 480.072,00 |
| 22.07.2025 | 5,80 | 5,88 | 5,45 | 5,66 | -2,92% | 480.685,00 |
| 21.07.2025 | 6,20 | 6,25 | 5,80 | 5,83 | -1,85% | 406.672,00 |
| 18.07.2025 | 5,96 | 6,19 | 5,85 | 5,94 | 0,68% | 528.084,00 |
| 17.07.2025 | 5,64 | 5,94 | 5,61 | 5,90 | 5,17% | 392.237,00 |
| 16.07.2025 | 5,30 | 5,75 | 5,29 | 5,61 | 7,27% | 777.517,00 |
| 15.07.2025 | 5,26 | 5,35 | 5,10 | 5,23 | -0,57% | 460.668,00 |
| 14.07.2025 | 5,15 | 5,31 | 5,13 | 5,26 | 1,94% | 382.703,00 |
| 11.07.2025 | 5,21 | 5,29 | 5,11 | 5,16 | -1,90% | 237.427,00 |
| 10.07.2025 | 5,29 | 5,40 | 5,15 | 5,26 | -0,57% | 370.484,00 |
| 09.07.2025 | 5,11 | 5,31 | 5,08 | 5,29 | 4,55% | 548.704,00 |
| 08.07.2025 | 4,98 | 5,13 | 4,94 | 5,06 | 1,81% | 484.108,00 |
| 07.07.2025 | 4,85 | 5,13 | 4,73 | 4,97 | 2,05% | 465.627,00 |
| 03.07.2025 | 4,79 | 4,88 | 4,64 | 4,87 | 2,96% | 198.928,00 |
| 02.07.2025 | 4,61 | 4,84 | 4,59 | 4,73 | 2,60% | 298.476,00 |
| 01.07.2025 | 4,50 | 4,66 | 4,42 | 4,61 | 2,22% | 336.278,00 |
| 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 |