19,700$
1,65%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,74 | 20,36 | 19,23 | 19,72 | 1,70% | 1.123.700,00 |
| 28.05.2026 | 19,20 | 19,55 | 18,88 | 19,39 | 1,15% | 1.184.313,00 |
| 27.05.2026 | 19,33 | 20,11 | 19,08 | 19,17 | -0,16% | 572.559,00 |
| 26.05.2026 | 19,10 | 19,58 | 18,83 | 19,20 | 2,07% | 697.546,00 |
| 22.05.2026 | 18,72 | 19,79 | 18,45 | 18,81 | -0,37% | 906.671,00 |
| 21.05.2026 | 18,01 | 19,17 | 17,90 | 18,88 | 1,23% | 758.638,00 |
| 20.05.2026 | 17,93 | 18,97 | 17,81 | 18,65 | 6,09% | 911.596,00 |
| 19.05.2026 | 17,98 | 18,02 | 17,43 | 17,58 | -2,39% | 640.385,00 |
| 18.05.2026 | 18,33 | 18,57 | 17,67 | 18,01 | -0,77% | 642.138,00 |
| 15.05.2026 | 18,46 | 18,54 | 17,93 | 18,15 | -2,84% | 926.125,00 |
| 14.05.2026 | 18,98 | 19,27 | 18,60 | 18,68 | -1,48% | 530.246,00 |
| 13.05.2026 | 18,84 | 19,08 | 18,62 | 18,96 | -0,78% | 740.098,00 |
| 12.05.2026 | 19,88 | 20,06 | 18,88 | 19,11 | -5,68% | 523.146,00 |
| 11.05.2026 | 19,40 | 21,27 | 19,40 | 20,26 | 4,49% | 1.042.713,00 |
| 08.05.2026 | 20,11 | 20,11 | 19,16 | 19,39 | -2,12% | 547.092,00 |
| 07.05.2026 | 19,43 | 20,30 | 19,19 | 19,81 | -2,84% | 661.135,00 |
| 06.05.2026 | 19,41 | 20,72 | 19,12 | 20,39 | 5,37% | 1.136.530,00 |
| 05.05.2026 | 19,82 | 19,97 | 18,82 | 19,35 | -1,12% | 556.920,00 |
| 04.05.2026 | 18,81 | 19,89 | 18,56 | 19,57 | 4,10% | 749.309,00 |
| 01.05.2026 | 19,04 | 19,44 | 18,66 | 18,80 | -1,83% | 653.721,00 |
| 30.04.2026 | 18,79 | 19,21 | 18,71 | 19,15 | 2,30% | 731.221,00 |
| 29.04.2026 | 18,77 | 19,04 | 18,51 | 18,72 | -1,53% | 536.552,00 |
| 28.04.2026 | 19,16 | 19,85 | 18,68 | 19,01 | -1,45% | 713.387,00 |
| 27.04.2026 | 20,21 | 20,42 | 19,04 | 19,29 | -2,53% | 598.450,00 |
| 24.04.2026 | 20,23 | 20,45 | 19,44 | 19,79 | -1,88% | 575.497,00 |
| 23.04.2026 | 20,66 | 21,23 | 19,66 | 20,17 | -3,86% | 853.616,00 |
| 22.04.2026 | 21,40 | 21,62 | 20,61 | 20,98 | 0,43% | 1.103.131,00 |
| 21.04.2026 | 19,72 | 21,01 | 19,18 | 20,89 | 5,45% | 877.153,00 |
| 20.04.2026 | 19,39 | 20,17 | 19,39 | 19,81 | 0,15% | 1.439.642,00 |
| 17.04.2026 | 19,19 | 19,93 | 18,75 | 19,78 | 5,78% | 890.649,00 |
| 16.04.2026 | 18,20 | 18,73 | 18,05 | 18,70 | 2,58% | 1.104.569,00 |
| 15.04.2026 | 17,53 | 18,50 | 17,35 | 18,23 | 4,17% | 944.198,00 |
| 14.04.2026 | 17,72 | 18,06 | 17,49 | 17,50 | -0,28% | 754.858,00 |
| 13.04.2026 | 17,48 | 18,50 | 17,48 | 17,55 | 0,40% | 799.021,00 |
| 10.04.2026 | 17,95 | 18,14 | 17,39 | 17,48 | -3,16% | 711.592,00 |
| 09.04.2026 | 17,19 | 18,15 | 16,89 | 18,05 | 5,43% | 870.686,00 |
| 08.04.2026 | 17,96 | 17,99 | 16,95 | 17,12 | 0,00% | 1.151.923,00 |
| 07.04.2026 | 16,72 | 17,14 | 16,34 | 17,12 | 1,12% | 436.798,00 |
| 06.04.2026 | 17,12 | 17,72 | 16,85 | 16,93 | -0,94% | 705.103,00 |
| 02.04.2026 | 16,81 | 17,88 | 16,61 | 17,09 | -0,47% | 1.240.324,00 |
| 01.04.2026 | 16,75 | 17,50 | 16,31 | 17,17 | 4,38% | 2.414.240,00 |
| 31.03.2026 | 16,04 | 16,64 | 15,94 | 16,45 | 5,92% | 1.647.705,00 |
| 30.03.2026 | 15,50 | 16,01 | 15,29 | 15,53 | 0,98% | 1.008.045,00 |
| 27.03.2026 | 15,75 | 16,07 | 15,33 | 15,38 | -1,85% | 1.211.438,00 |
| 26.03.2026 | 15,47 | 16,23 | 15,27 | 15,67 | -0,25% | 879.666,00 |
| 25.03.2026 | 14,92 | 16,04 | 14,88 | 15,71 | 6,73% | 1.319.252,00 |
| 24.03.2026 | 14,75 | 14,92 | 14,20 | 14,72 | -2,06% | 1.795.912,00 |
| 23.03.2026 | 16,11 | 16,45 | 14,79 | 15,03 | -3,84% | 899.407,00 |
| 20.03.2026 | 16,04 | 16,27 | 15,63 | 15,63 | -2,68% | 5.472.710,00 |
| 19.03.2026 | 15,70 | 16,26 | 15,42 | 16,06 | 1,90% | 1.105.262,00 |
| 18.03.2026 | 15,86 | 16,30 | 15,69 | 15,76 | -1,68% | 1.304.473,00 |
| 17.03.2026 | 16,14 | 16,77 | 16,00 | 16,03 | -1,96% | 1.185.550,00 |
| 16.03.2026 | 16,59 | 16,89 | 16,31 | 16,35 | 2,06% | 630.007,00 |
| 13.03.2026 | 15,98 | 16,62 | 15,95 | 16,02 | -0,12% | 834.062,00 |
| 12.03.2026 | 16,70 | 16,87 | 15,70 | 16,04 | -5,98% | 1.171.880,00 |
| 11.03.2026 | 17,18 | 17,56 | 16,44 | 17,06 | -1,27% | 715.297,00 |
| 10.03.2026 | 18,17 | 18,65 | 17,20 | 17,28 | -2,15% | 659.169,00 |
| 09.03.2026 | 17,37 | 18,43 | 17,24 | 17,66 | -0,79% | 686.098,00 |
| 06.03.2026 | 17,17 | 18,23 | 17,14 | 17,80 | -0,84% | 844.710,00 |
| 05.03.2026 | 18,12 | 18,70 | 17,66 | 17,95 | -3,55% | 1.179.258,00 |
| 04.03.2026 | 17,96 | 18,81 | 17,73 | 18,61 | 3,62% | 558.908,00 |
| 03.03.2026 | 17,66 | 18,24 | 17,10 | 17,96 | -2,92% | 818.430,00 |
| 02.03.2026 | 17,21 | 18,73 | 17,04 | 18,50 | 4,23% | 1.304.172,00 |
| 27.02.2026 | 18,08 | 18,25 | 17,52 | 17,75 | -4,05% | 1.954.111,00 |
| 26.02.2026 | 18,01 | 18,71 | 17,59 | 18,50 | 2,27% | 769.407,00 |
| 25.02.2026 | 19,21 | 19,50 | 17,98 | 18,09 | -5,83% | 1.033.289,00 |
| 24.02.2026 | 20,08 | 20,41 | 19,09 | 19,21 | -1,54% | 696.758,00 |
| 23.02.2026 | 19,20 | 20,24 | 18,98 | 19,51 | 2,79% | 716.039,00 |
| 20.02.2026 | 18,92 | 19,43 | 18,43 | 18,98 | -0,94% | 882.745,00 |
| 19.02.2026 | 18,19 | 19,26 | 17,68 | 19,16 | 4,81% | 1.534.389,00 |
| 18.02.2026 | 18,21 | 18,72 | 18,21 | 18,28 | -0,44% | 674.241,00 |
| 17.02.2026 | 17,92 | 18,73 | 17,92 | 18,36 | 2,46% | 1.048.266,00 |
| 13.02.2026 | 18,78 | 19,24 | 17,79 | 17,92 | -3,14% | 764.708,00 |
| 12.02.2026 | 18,75 | 19,16 | 17,98 | 18,50 | -2,43% | 838.148,00 |
| 11.02.2026 | 19,69 | 20,06 | 18,78 | 18,96 | -3,12% | 1.022.720,00 |
| 10.02.2026 | 19,83 | 20,02 | 19,26 | 19,57 | -0,10% | 801.227,00 |
| 09.02.2026 | 19,43 | 19,94 | 18,91 | 19,59 | 0,20% | 1.158.514,00 |
| 06.02.2026 | 19,27 | 20,29 | 19,10 | 19,55 | 3,44% | 1.358.831,00 |
| 05.02.2026 | 19,74 | 20,25 | 18,85 | 18,90 | -3,23% | 1.301.124,00 |
| 04.02.2026 | 21,09 | 21,48 | 19,10 | 19,53 | -6,69% | 1.117.238,00 |
| 03.02.2026 | 20,94 | 21,69 | 20,18 | 20,93 | 0,24% | 751.269,00 |
| 02.02.2026 | 20,53 | 21,32 | 20,30 | 20,88 | 1,75% | 1.118.534,00 |
| 30.01.2026 | 21,03 | 21,36 | 19,91 | 20,52 | -3,93% | 1.532.407,00 |
| 29.01.2026 | 21,00 | 21,58 | 20,73 | 21,36 | 1,09% | 965.366,00 |
| 28.01.2026 | 23,05 | 23,22 | 21,08 | 21,13 | -8,53% | 1.012.685,00 |
| 27.01.2026 | 22,45 | 23,29 | 22,40 | 23,10 | 3,17% | 854.170,00 |
| 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 |