15,540$
-1,83%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 15,77 | 16,25 | 15,33 | 15,54 | -1,83% | 4.691.373,00 |
| 18.12.2025 | 16,90 | 17,04 | 14,64 | 15,83 | -5,44% | 1.464.210,00 |
| 17.12.2025 | 19,07 | 19,17 | 16,65 | 16,74 | -10,29% | 1.450.393,00 |
| 16.12.2025 | 17,19 | 18,98 | 17,19 | 18,66 | 13,37% | 2.994.581,00 |
| 15.12.2025 | 16,34 | 17,17 | 16,17 | 16,46 | 0,91% | 654.404,00 |
| 12.12.2025 | 16,56 | 16,85 | 16,24 | 16,31 | -1,51% | 558.950,00 |
| 11.12.2025 | 17,34 | 17,75 | 16,53 | 16,56 | -3,94% | 549.452,00 |
| 10.12.2025 | 16,99 | 17,41 | 16,72 | 17,24 | 1,47% | 582.077,00 |
| 09.12.2025 | 17,69 | 18,06 | 16,82 | 16,99 | -4,92% | 776.065,00 |
| 08.12.2025 | 17,99 | 18,15 | 17,25 | 17,87 | 2,64% | 874.832,00 |
| 05.12.2025 | 17,23 | 17,50 | 16,78 | 17,41 | 0,87% | 719.558,00 |
| 04.12.2025 | 16,84 | 17,63 | 16,57 | 17,26 | 2,37% | 658.435,00 |
| 03.12.2025 | 15,54 | 16,99 | 15,21 | 16,86 | 9,41% | 1.314.896,00 |
| 02.12.2025 | 15,83 | 16,02 | 15,35 | 15,41 | -2,41% | 500.808,00 |
| 01.12.2025 | 16,03 | 16,17 | 15,68 | 15,79 | -2,35% | 545.688,00 |
| 28.11.2025 | 16,10 | 16,24 | 15,68 | 16,17 | 1,13% | 592.126,00 |
| 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 | 1,78% | 960.103,00 |
| 24.11.2025 | 14,21 | 16,66 | 14,19 | 15,74 | 16,42% | 1.585.093,00 |
| 20.11.2025 | 14,44 | 14,58 | 13,48 | 13,52 | -4,38% | 827.282,00 |
| 19.11.2025 | 13,76 | 14,45 | 13,74 | 14,14 | 2,61% | 523.266,00 |
| 18.11.2025 | 13,48 | 13,82 | 12,94 | 13,78 | 1,25% | 743.229,00 |
| 17.11.2025 | 14,40 | 14,49 | 13,53 | 13,61 | -5,02% | 856.744,00 |
| 13.11.2025 | 13,99 | 14,35 | 13,73 | 14,33 | 1,20% | 1.022.747,00 |
| 12.11.2025 | 14,31 | 14,38 | 13,89 | 14,16 | -1,19% | 1.017.923,00 |
| 11.11.2025 | 13,53 | 14,40 | 12,74 | 14,33 | 1,92% | 1.689.441,00 |
| 10.11.2025 | 12,52 | 14,11 | 12,40 | 14,06 | 14,22% | 1.227.976,00 |
| 07.11.2025 | 12,73 | 13,37 | 11,90 | 12,31 | -5,38% | 729.595,00 |
| 06.11.2025 | 12,40 | 13,59 | 12,05 | 13,01 | 5,73% | 1.547.969,00 |
| 05.11.2025 | 11,93 | 12,39 | 11,69 | 12,31 | 2,37% | 582.728,00 |
| 04.11.2025 | 11,65 | 12,31 | 11,50 | 12,02 | -0,33% | 629.826,00 |
| 03.11.2025 | 12,74 | 12,99 | 11,80 | 12,06 | -6,15% | 925.069,00 |
| 31.10.2025 | 13,01 | 13,22 | 12,52 | 12,85 | -1,31% | 1.152.760,00 |
| 30.10.2025 | 12,50 | 13,10 | 12,20 | 13,02 | 4,16% | 949.579,00 |
| 29.10.2025 | 12,35 | 12,97 | 12,07 | 12,50 | 0,56% | 1.298.694,00 |
| 28.10.2025 | 12,25 | 12,69 | 11,98 | 12,43 | 0,89% | 1.294.732,00 |
| 27.10.2025 | 11,30 | 12,44 | 11,26 | 12,32 | 10,59% | 2.083.817,00 |
| 24.10.2025 | 10,40 | 11,30 | 10,21 | 11,14 | 7,32% | 1.042.884,00 |
| 23.10.2025 | 9,50 | 10,70 | 9,50 | 10,38 | 11,02% | 1.248.970,00 |
| 22.10.2025 | 9,62 | 9,75 | 8,94 | 9,35 | -2,50% | 888.059,00 |
| 21.10.2025 | 9,86 | 9,91 | 9,50 | 9,59 | -2,84% | 461.223,00 |
| 20.10.2025 | 10,26 | 10,30 | 9,78 | 9,87 | -1,79% | 550.119,00 |
| 17.10.2025 | 10,15 | 10,35 | 9,73 | 10,05 | -2,52% | 618.851,00 |
| 16.10.2025 | 11,23 | 11,47 | 10,20 | 10,31 | -7,28% | 855.738,00 |
| 15.10.2025 | 10,75 | 11,13 | 10,45 | 11,12 | 4,61% | 1.310.195,00 |
| 14.10.2025 | 10,24 | 10,70 | 10,09 | 10,63 | 2,21% | 1.055.867,00 |
| 13.10.2025 | 10,00 | 10,44 | 9,54 | 10,40 | 3,26% | 1.790.371,00 |
| 10.10.2025 | 8,58 | 10,22 | 8,53 | 10,07 | 19,05% | 6.187.385,00 |
| 09.10.2025 | 7,69 | 8,51 | 7,65 | 8,46 | 9,73% | 877.673,00 |
| 08.10.2025 | 7,44 | 7,77 | 7,44 | 7,71 | 4,47% | 467.603,00 |
| 07.10.2025 | 7,60 | 7,70 | 7,24 | 7,38 | -3,66% | 690.965,00 |
| 06.10.2025 | 7,83 | 7,87 | 7,54 | 7,66 | 0,39% | 487.544,00 |
| 02.10.2025 | 7,56 | 7,79 | 7,46 | 7,63 | 1,73% | 580.942,00 |
| 01.10.2025 | 7,39 | 7,73 | 7,36 | 7,50 | 1,45% | 893.239,00 |
| 30.09.2025 | 7,26 | 7,51 | 7,09 | 7,39 | 1,14% | 871.920,00 |
| 29.09.2025 | 7,50 | 7,51 | 7,16 | 7,31 | -2,40% | 906.952,00 |
| 26.09.2025 | 6,55 | 7,51 | 6,53 | 7,49 | 14,35% | 1.645.437,00 |
| 25.09.2025 | 6,46 | 6,65 | 6,38 | 6,55 | -1,06% | 656.369,00 |
| 24.09.2025 | 6,37 | 6,68 | 6,37 | 6,62 | 4,58% | 712.247,00 |
| 23.09.2025 | 6,46 | 6,55 | 6,25 | 6,33 | -3,06% | 773.079,00 |
| 22.09.2025 | 6,34 | 6,70 | 6,23 | 6,53 | 3,32% | 845.732,00 |
| 19.09.2025 | 6,90 | 7,00 | 6,30 | 6,32 | -8,80% | 1.354.447,00 |
| 18.09.2025 | 6,41 | 7,05 | 6,41 | 6,93 | 9,05% | 1.730.909,00 |
| 17.09.2025 | 6,40 | 6,67 | 6,16 | 6,36 | -1,78% | 1.908.690,00 |
| 16.09.2025 | 6,81 | 7,44 | 6,45 | 6,47 | -6,64% | 3.593.952,00 |
| 15.09.2025 | 7,22 | 7,40 | 6,06 | 6,93 | 44,07% | 31.448.855,00 |
| 12.09.2025 | 4,96 | 4,98 | 4,80 | 4,81 | -1,64% | 308.353,00 |
| 11.09.2025 | 4,80 | 4,96 | 4,80 | 4,89 | 1,88% | 304.143,00 |
| 10.09.2025 | 4,82 | 4,95 | 4,79 | 4,80 | -0,62% | 379.828,00 |
| 09.09.2025 | 4,80 | 4,87 | 4,80 | 4,83 | 0,63% | 308.866,00 |
| 08.09.2025 | 4,93 | 4,98 | 4,80 | 4,80 | -2,83% | 259.173,00 |
| 05.09.2025 | 5,04 | 5,15 | 4,86 | 4,94 | 0,61% | 330.604,00 |
| 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% | 421.036,00 |
| 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% | 534.127,00 |
| 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 | 1,99% | 297.064,00 |
| 01.08.2025 | 4,85 | 4,97 | 4,78 | 4,79 | -3,24% | 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 |