17,920$
-3,14%
Echtzeit-Aktienkurs Monte Rosa Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 817.617,00 |
| 11.02.2026 | 19,69 | 20,06 | 18,78 | 18,96 | -3,12% | 906.663,00 |
| 10.02.2026 | 19,83 | 20,02 | 19,26 | 19,57 | -0,08% | 801.225,00 |
| 09.02.2026 | 19,43 | 19,94 | 18,92 | 19,59 | 0,03% | 1.158.068,00 |
| 06.02.2026 | 19,27 | 20,29 | 19,10 | 19,58 | 3,43% | 1.358.745,00 |
| 05.02.2026 | 19,74 | 20,17 | 18,85 | 18,93 | -3,17% | 1.300.819,00 |
| 04.02.2026 | 21,09 | 21,45 | 19,10 | 19,55 | -6,46% | 1.117.133,00 |
| 03.02.2026 | 20,94 | 21,69 | 20,18 | 20,90 | 0,05% | 751.198,00 |
| 02.02.2026 | 20,53 | 21,32 | 20,30 | 20,89 | 1,85% | 1.106.346,00 |
| 30.01.2026 | 21,03 | 21,36 | 19,91 | 20,51 | -3,89% | 1.532.110,00 |
| 29.01.2026 | 21,00 | 21,54 | 20,73 | 21,34 | 0,99% | 963.037,00 |
| 28.01.2026 | 23,05 | 23,22 | 21,08 | 21,13 | -8,53% | 1.011.753,00 |
| 27.01.2026 | 22,45 | 23,29 | 22,40 | 23,10 | 3,17% | 853.402,00 |
| 26.01.2026 | 22,51 | 22,94 | 22,06 | 22,39 | -2,74% | 1.067.881,00 |
| 22.01.2026 | 24,32 | 25,35 | 22,88 | 23,02 | -4,99% | 1.948.157,00 |
| 21.01.2026 | 24,39 | 24,77 | 23,55 | 24,23 | -0,66% | 806.538,00 |
| 20.01.2026 | 23,05 | 24,48 | 23,03 | 24,39 | 2,87% | 1.282.958,00 |
| 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 | 0,12% | 1.243.752,00 |
| 14.01.2026 | 23,99 | 24,49 | 23,16 | 24,05 | 0,25% | 1.257.070,00 |
| 13.01.2026 | 23,59 | 24,14 | 23,25 | 23,99 | 1,14% | 1.384.694,00 |
| 12.01.2026 | 24,06 | 24,66 | 23,19 | 23,72 | -2,31% | 2.852.133,00 |
| 09.01.2026 | 25,14 | 25,18 | 23,85 | 24,28 | -4,07% | 5.675.878,00 |
| 08.01.2026 | 23,36 | 25,77 | 22,77 | 25,31 | 8,72% | 3.509.534,00 |
| 07.01.2026 | 21,91 | 25,15 | 21,11 | 23,28 | 45,45% | 23.093.879,00 |
| 06.01.2026 | 14,17 | 16,34 | 13,69 | 16,01 | 11,18% | 1.615.462,00 |
| 05.01.2026 | 15,17 | 15,45 | 13,76 | 14,40 | -5,98% | 946.804,00 |
| 02.01.2026 | 15,72 | 15,82 | 15,18 | 15,31 | -2,36% | 423.250,00 |
| 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% | 566.064,00 |
| 29.12.2025 | 17,02 | 17,18 | 15,73 | 16,12 | -6,77% | 951.937,00 |
| 26.12.2025 | 17,61 | 17,61 | 16,81 | 17,29 | -1,98% | 616.025,00 |
| 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% | 946.274,00 |
| 22.12.2025 | 15,43 | 16,35 | 14,97 | 16,19 | 4,18% | 1.184.626,00 |
| 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 |