22,610$
0,98%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 22,98 | 22,98 | 22,57 | 22,61 | 0,98% | 2.031,00 |
| 26.01.2026 | 22,51 | 22,94 | 22,05 | 22,39 | -1,97% | 1.117.291,00 |
| 23.01.2026 | 22,92 | 23,95 | 22,76 | 22,84 | -0,78% | 1.185.449,00 |
| 22.01.2026 | 24,36 | 25,35 | 22,88 | 23,02 | -4,99% | 1.950.603,00 |
| 21.01.2026 | 24,39 | 24,77 | 23,55 | 24,23 | -0,86% | 806.866,00 |
| 20.01.2026 | 23,05 | 24,48 | 23,01 | 24,44 | 3,08% | 1.283.432,00 |
| 16.01.2026 | 24,46 | 24,57 | 23,65 | 23,71 | -1,54% | 866.725,00 |
| 15.01.2026 | 24,01 | 24,46 | 23,40 | 24,08 | 0,08% | 1.244.165,00 |
| 14.01.2026 | 23,99 | 24,49 | 23,16 | 24,06 | 0,29% | 1.257.274,00 |
| 13.01.2026 | 23,59 | 24,14 | 23,25 | 23,99 | 1,14% | 1.385.686,00 |
| 12.01.2026 | 24,06 | 24,66 | 23,19 | 23,72 | -2,31% | 2.852.478,00 |
| 09.01.2026 | 25,14 | 25,18 | 23,85 | 24,28 | -4,07% | 5.679.465,00 |
| 08.01.2026 | 23,36 | 25,77 | 22,77 | 25,31 | 8,72% | 3.526.849,00 |
| 07.01.2026 | 21,91 | 25,15 | 21,11 | 23,28 | 45,41% | 23.208.664,00 |
| 06.01.2026 | 14,17 | 16,34 | 13,69 | 16,01 | 11,18% | 1.679.188,00 |
| 05.01.2026 | 15,17 | 15,49 | 13,76 | 14,40 | -5,94% | 947.812,00 |
| 02.01.2026 | 15,72 | 15,82 | 15,18 | 15,31 | -2,36% | 424.976,00 |
| 31.12.2025 | 15,86 | 16,23 | 15,66 | 15,68 | -1,82% | 740.214,00 |
| 30.12.2025 | 16,09 | 16,36 | 15,94 | 15,97 | -0,93% | 689.166,00 |
| 29.12.2025 | 17,02 | 17,18 | 15,73 | 16,12 | -6,77% | 960.279,00 |
| 26.12.2025 | 17,61 | 17,61 | 16,81 | 17,29 | -1,98% | 626.543,00 |
| 24.12.2025 | 16,66 | 17,81 | 16,60 | 17,64 | 7,04% | 482.319,00 |
| 23.12.2025 | 16,05 | 17,04 | 15,94 | 16,48 | 1,79% | 947.651,00 |
| 22.12.2025 | 15,43 | 16,35 | 14,97 | 16,19 | 4,18% | 1.197.086,00 |
| 19.12.2025 | 15,77 | 16,25 | 15,33 | 15,54 | -1,83% | 4.717.312,00 |
| 18.12.2025 | 16,90 | 17,04 | 14,64 | 15,83 | -5,49% | 1.477.750,00 |
| 17.12.2025 | 19,07 | 19,17 | 16,65 | 16,75 | -10,24% | 1.473.442,00 |
| 16.12.2025 | 17,19 | 18,98 | 17,19 | 18,66 | 13,43% | 3.066.461,00 |
| 15.12.2025 | 16,34 | 17,17 | 16,17 | 16,45 | 0,86% | 723.224,00 |
| 12.12.2025 | 16,56 | 16,85 | 16,24 | 16,31 | -1,51% | 559.082,00 |
| 11.12.2025 | 17,34 | 17,75 | 16,53 | 16,56 | -3,89% | 632.819,00 |
| 10.12.2025 | 16,99 | 17,41 | 16,72 | 17,23 | 1,41% | 920.801,00 |
| 09.12.2025 | 17,69 | 18,06 | 16,82 | 16,99 | -4,82% | 776.429,00 |
| 08.12.2025 | 17,99 | 18,15 | 17,25 | 17,85 | 2,53% | 875.219,00 |
| 05.12.2025 | 17,23 | 17,50 | 16,78 | 17,41 | 0,87% | 719.645,00 |
| 04.12.2025 | 16,84 | 17,63 | 16,57 | 17,26 | 2,37% | 659.174,00 |
| 03.12.2025 | 15,54 | 16,99 | 15,21 | 16,86 | 9,41% | 1.317.160,00 |
| 02.12.2025 | 15,83 | 16,02 | 15,35 | 15,41 | -2,34% | 501.095,00 |
| 01.12.2025 | 16,03 | 16,17 | 15,68 | 15,78 | -2,41% | 545.724,00 |
| 28.11.2025 | 16,10 | 16,24 | 15,68 | 16,17 | 1,13% | 592.226,00 |
| 26.11.2025 | 16,06 | 16,30 | 15,86 | 15,99 | -0,19% | 637.820,00 |
| 25.11.2025 | 15,72 | 16,35 | 15,47 | 16,02 | 1,65% | 960.144,00 |
| 24.11.2025 | 14,21 | 16,66 | 14,19 | 15,76 | 10,83% | 1.589.343,00 |
| 21.11.2025 | 13,45 | 14,38 | 13,27 | 14,22 | 5,18% | 676.813,00 |
| 20.11.2025 | 14,44 | 14,58 | 13,48 | 13,52 | -4,38% | 827.800,00 |
| 19.11.2025 | 13,76 | 14,45 | 13,74 | 14,14 | 2,61% | 524.650,00 |
| 18.11.2025 | 13,48 | 13,82 | 12,94 | 13,78 | 1,25% | 743.251,00 |
| 17.11.2025 | 14,40 | 14,49 | 13,53 | 13,61 | -5,22% | 857.209,00 |
| 14.11.2025 | 14,07 | 14,62 | 13,93 | 14,36 | 0,28% | 1.675.390,00 |
| 13.11.2025 | 13,99 | 14,35 | 13,73 | 14,32 | 1,13% | 1.023.113,00 |
| 12.11.2025 | 14,31 | 14,38 | 13,89 | 14,16 | -1,12% | 1.018.555,00 |
| 11.11.2025 | 13,53 | 14,40 | 12,74 | 14,32 | 1,85% | 1.690.062,00 |
| 10.11.2025 | 12,52 | 14,11 | 12,40 | 14,06 | 14,22% | 1.229.185,00 |
| 07.11.2025 | 12,73 | 13,37 | 11,90 | 12,31 | -5,38% | 730.414,00 |
| 06.11.2025 | 12,40 | 13,59 | 12,05 | 13,01 | 5,73% | 1.549.467,00 |
| 05.11.2025 | 11,93 | 12,39 | 11,69 | 12,31 | 2,54% | 582.728,00 |
| 04.11.2025 | 11,65 | 12,31 | 11,50 | 12,00 | -0,58% | 630.197,00 |
| 03.11.2025 | 12,74 | 12,99 | 11,80 | 12,07 | -6,07% | 925.212,00 |
| 31.10.2025 | 13,01 | 13,22 | 12,52 | 12,85 | -1,23% | 1.153.050,00 |
| 30.10.2025 | 12,50 | 13,10 | 12,20 | 13,01 | 4,08% | 951.348,00 |
| 29.10.2025 | 12,35 | 12,97 | 12,07 | 12,50 | 0,56% | 1.299.240,00 |
| 28.10.2025 | 12,25 | 12,69 | 11,98 | 12,43 | 0,89% | 1.295.189,00 |
| 27.10.2025 | 11,30 | 12,44 | 11,26 | 12,32 | 10,59% | 2.150.488,00 |
| 24.10.2025 | 10,40 | 11,30 | 10,21 | 11,14 | 7,32% | 1.044.172,00 |
| 23.10.2025 | 9,50 | 10,70 | 9,50 | 10,38 | 11,02% | 1.252.772,00 |
| 22.10.2025 | 9,62 | 9,75 | 8,94 | 9,35 | -2,50% | 894.690,00 |
| 21.10.2025 | 9,86 | 9,91 | 9,50 | 9,59 | -2,84% | 461.448,00 |
| 20.10.2025 | 10,26 | 10,30 | 9,78 | 9,87 | -1,79% | 550.535,00 |
| 17.10.2025 | 10,15 | 10,35 | 9,73 | 10,05 | -2,52% | 752.217,00 |
| 16.10.2025 | 11,23 | 11,47 | 10,20 | 10,31 | -7,20% | 859.477,00 |
| 15.10.2025 | 10,75 | 11,13 | 10,45 | 11,11 | 4,71% | 1.332.020,00 |
| 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 |