22,680$
5,19%
Echtzeit-Aktienkurs Monte Rosa Therapeutics
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,09 | 22,69 | 21,21 | 22,68 | 5,15% | 1.688.390,00 |
| 29.07.2026 | 22,23 | 22,72 | 21,16 | 21,57 | -2,13% | 1.210.060,00 |
| 28.07.2026 | 22,56 | 22,64 | 21,11 | 22,04 | -2,35% | 1.329.706,00 |
| 27.07.2026 | 23,03 | 23,65 | 22,54 | 22,57 | -0,92% | 1.099.710,00 |
| 24.07.2026 | 23,18 | 24,17 | 22,37 | 22,78 | -1,13% | 870.562,00 |
| 23.07.2026 | 23,47 | 23,84 | 22,88 | 23,04 | -3,15% | 671.918,00 |
| 22.07.2026 | 23,68 | 23,83 | 23,09 | 23,79 | 0,68% | 733.797,00 |
| 21.07.2026 | 23,45 | 24,23 | 23,40 | 23,63 | 0,62% | 776.933,00 |
| 20.07.2026 | 24,77 | 25,16 | 23,48 | 23,49 | -4,38% | 883.455,00 |
| 17.07.2026 | 22,64 | 24,71 | 22,11 | 24,56 | 6,00% | 1.220.500,00 |
| 16.07.2026 | 23,02 | 23,51 | 22,67 | 23,17 | -1,07% | 1.131.135,00 |
| 15.07.2026 | 23,18 | 23,76 | 22,56 | 23,42 | -0,13% | 842.098,00 |
| 14.07.2026 | 21,81 | 23,77 | 21,58 | 23,45 | 6,74% | 1.154.483,00 |
| 13.07.2026 | 22,69 | 23,05 | 20,93 | 21,97 | -4,64% | 1.586.837,00 |
| 10.07.2026 | 24,17 | 24,17 | 22,30 | 23,04 | -6,04% | 1.718.268,00 |
| 09.07.2026 | 23,58 | 24,95 | 23,34 | 24,52 | 2,00% | 1.199.706,00 |
| 08.07.2026 | 23,99 | 24,42 | 23,23 | 24,04 | -1,48% | 1.780.352,00 |
| 07.07.2026 | 23,49 | 24,98 | 23,04 | 24,40 | 4,95% | 1.303.445,00 |
| 06.07.2026 | 23,99 | 24,24 | 22,94 | 23,25 | -3,97% | 996.294,00 |
| 02.07.2026 | 23,56 | 25,22 | 23,22 | 24,21 | 0,79% | 1.391.613,00 |
| 01.07.2026 | 23,85 | 25,03 | 23,78 | 24,02 | -0,74% | 1.367.069,00 |
| 30.06.2026 | 23,75 | 24,75 | 23,46 | 24,20 | 1,26% | 2.334.892,00 |
| 29.06.2026 | 22,57 | 23,98 | 22,16 | 23,90 | 7,22% | 1.840.329,00 |
| 26.06.2026 | 21,66 | 22,37 | 20,92 | 22,29 | 2,91% | 5.919.915,00 |
| 25.06.2026 | 21,10 | 22,33 | 20,40 | 21,66 | 3,88% | 1.770.842,00 |
| 24.06.2026 | 21,00 | 22,15 | 20,63 | 20,85 | 0,68% | 2.293.353,00 |
| 23.06.2026 | 18,41 | 20,99 | 18,38 | 20,71 | 10,93% | 1.753.292,00 |
| 22.06.2026 | 19,00 | 19,23 | 17,91 | 18,67 | 1,97% | 1.790.465,00 |
| 18.06.2026 | 19,09 | 19,31 | 17,91 | 18,31 | -0,54% | 2.507.724,00 |
| 17.06.2026 | 17,93 | 19,22 | 17,93 | 18,41 | 3,66% | 1.184.533,00 |
| 16.06.2026 | 18,04 | 18,50 | 17,38 | 17,76 | -1,99% | 795.061,00 |
| 15.06.2026 | 18,59 | 19,00 | 17,88 | 18,12 | -0,63% | 745.358,00 |
| 12.06.2026 | 17,50 | 18,32 | 17,21 | 18,24 | 6,64% | 1.092.850,00 |
| 11.06.2026 | 16,54 | 17,31 | 16,39 | 17,10 | 3,51% | 1.387.059,00 |
| 10.06.2026 | 16,39 | 17,29 | 16,28 | 16,52 | -0,54% | 873.050,00 |
| 09.06.2026 | 17,39 | 17,83 | 16,15 | 16,61 | -2,29% | 832.821,00 |
| 08.06.2026 | 16,56 | 17,04 | 16,11 | 17,00 | 3,85% | 2.046.159,00 |
| 05.06.2026 | 17,46 | 17,80 | 16,25 | 16,37 | -5,70% | 950.289,00 |
| 04.06.2026 | 17,48 | 18,07 | 17,09 | 17,36 | -1,31% | 729.623,00 |
| 03.06.2026 | 17,87 | 18,02 | 17,30 | 17,59 | -0,85% | 882.142,00 |
| 02.06.2026 | 19,27 | 19,38 | 17,68 | 17,74 | -9,81% | 973.738,00 |
| 01.06.2026 | 19,66 | 19,86 | 18,63 | 19,67 | -0,20% | 1.005.558,00 |
| 29.05.2026 | 19,74 | 20,36 | 19,23 | 19,71 | 1,65% | 1.279.945,00 |
| 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 |