14,270$
-0,14%
Echtzeit-Aktienkurs Monte Rosa Therapeutics
Bid:
Ask:
Aktienkurse zur Monte Rosa Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,32 | 14,87 | 14,13 | 14,27 | -0,14% | 1.146.123,00 |
| 08.09.2026 | 13,55 | 14,29 | 13,44 | 14,29 | 3,25% | 1.195.550,00 |
| 04.09.2026 | 14,12 | 14,31 | 13,79 | 13,84 | -3,82% | 804.585,00 |
| 03.09.2026 | 14,50 | 14,59 | 14,06 | 14,39 | 1,20% | 672.631,00 |
| 02.09.2026 | 14,43 | 15,00 | 13,81 | 14,22 | -0,63% | 1.530.087,00 |
| 01.09.2026 | 13,81 | 14,32 | 13,71 | 14,31 | 2,65% | 796.241,00 |
| 31.08.2026 | 13,39 | 14,11 | 13,12 | 13,94 | 4,19% | 1.109.688,00 |
| 28.08.2026 | 14,29 | 14,30 | 13,37 | 13,38 | -6,56% | 884.529,00 |
| 27.08.2026 | 14,28 | 14,57 | 14,19 | 14,32 | -0,49% | 1.080.949,00 |
| 26.08.2026 | 14,44 | 14,63 | 14,10 | 14,39 | -1,17% | 992.601,00 |
| 25.08.2026 | 14,06 | 14,84 | 14,00 | 14,56 | 5,70% | 1.098.456,00 |
| 24.08.2026 | 14,03 | 14,29 | 13,29 | 13,78 | -3,67% | 1.998.239,00 |
| 21.08.2026 | 14,80 | 15,00 | 14,17 | 14,30 | -3,15% | 966.358,00 |
| 20.08.2026 | 15,62 | 15,90 | 14,72 | 14,77 | -6,37% | 1.019.957,00 |
| 19.08.2026 | 15,58 | 16,21 | 15,35 | 15,77 | 4,92% | 1.069.989,00 |
| 18.08.2026 | 15,03 | 15,38 | 14,70 | 15,03 | -2,21% | 1.131.840,00 |
| 17.08.2026 | 15,53 | 15,69 | 15,36 | 15,37 | -0,87% | 815.978,00 |
| 14.08.2026 | 15,72 | 15,83 | 15,37 | 15,51 | -2,11% | 508.689,00 |
| 13.08.2026 | 16,08 | 16,25 | 15,79 | 15,84 | -0,69% | 682.333,00 |
| 12.08.2026 | 15,87 | 16,27 | 15,77 | 15,95 | 1,21% | 780.320,00 |
| 11.08.2026 | 15,97 | 16,08 | 15,54 | 15,76 | -0,44% | 704.391,00 |
| 10.08.2026 | 15,77 | 16,10 | 15,53 | 15,83 | -0,50% | 834.353,00 |
| 07.08.2026 | 15,82 | 16,12 | 15,65 | 15,91 | 1,05% | 1.031.388,00 |
| 06.08.2026 | 15,62 | 16,36 | 15,56 | 15,75 | 0,86% | 1.080.517,00 |
| 05.08.2026 | 16,25 | 16,86 | 15,09 | 15,61 | -2,92% | 1.980.409,00 |
| 04.08.2026 | 15,79 | 16,32 | 15,45 | 16,08 | 4,55% | 2.819.136,00 |
| 03.08.2026 | 16,64 | 17,17 | 15,21 | 15,38 | -6,90% | 2.315.193,00 |
| 31.07.2026 | 15,47 | 16,85 | 14,87 | 16,52 | -27,16% | 7.465.729,00 |
| 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 | -2,18% | 1.210.060,00 |
| 28.07.2026 | 22,56 | 22,64 | 21,11 | 22,05 | -2,30% | 1.329.162,00 |
| 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% | 868.793,00 |
| 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% | 1.220.201,00 |
| 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 | -4,56% | 1.586.837,00 |
| 10.07.2026 | 24,17 | 24,17 | 22,30 | 23,02 | -6,12% | 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 | -1,44% | 1.780.352,00 |
| 07.07.2026 | 23,49 | 24,98 | 23,04 | 24,39 | 4,90% | 1.301.229,00 |
| 06.07.2026 | 23,99 | 24,24 | 22,94 | 23,25 | -3,97% | 996.072,00 |
| 02.07.2026 | 23,56 | 25,22 | 23,22 | 24,21 | 0,75% | 1.391.613,00 |
| 01.07.2026 | 23,85 | 25,03 | 23,78 | 24,03 | -0,70% | 1.366.238,00 |
| 30.06.2026 | 23,75 | 24,75 | 23,46 | 24,20 | 1,31% | 1.809.248,00 |
| 29.06.2026 | 22,57 | 23,98 | 22,16 | 23,89 | 7,21% | 1.838.196,00 |
| 26.06.2026 | 21,66 | 22,37 | 20,92 | 22,28 | 2,86% | 5.847.926,00 |
| 25.06.2026 | 21,10 | 22,33 | 20,40 | 21,66 | 3,88% | 1.765.623,00 |
| 24.06.2026 | 21,00 | 22,15 | 20,63 | 20,85 | 0,68% | 2.292.583,00 |
| 23.06.2026 | 18,41 | 20,99 | 18,38 | 20,71 | 10,99% | 1.750.461,00 |
| 22.06.2026 | 19,00 | 19,23 | 17,91 | 18,66 | 1,91% | 1.784.820,00 |
| 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 | 3,72% | 1.184.531,00 |
| 16.06.2026 | 18,04 | 18,50 | 17,38 | 17,75 | -2,04% | 790.747,00 |
| 15.06.2026 | 18,59 | 18,83 | 17,88 | 18,12 | -0,63% | 745.104,00 |
| 12.06.2026 | 17,50 | 18,32 | 17,21 | 18,24 | 6,64% | 1.091.653,00 |
| 11.06.2026 | 16,54 | 17,31 | 16,39 | 17,10 | 3,48% | 1.386.678,00 |
| 10.06.2026 | 16,39 | 17,29 | 16,28 | 16,53 | -0,51% | 872.755,00 |
| 09.06.2026 | 17,39 | 17,83 | 16,15 | 16,61 | -2,29% | 832.421,00 |
| 08.06.2026 | 16,56 | 17,04 | 16,11 | 17,00 | 3,85% | 2.044.467,00 |
| 05.06.2026 | 17,46 | 17,80 | 16,25 | 16,37 | -5,70% | 947.739,00 |
| 04.06.2026 | 17,48 | 18,07 | 17,09 | 17,36 | -1,14% | 728.509,00 |
| 03.06.2026 | 17,87 | 18,02 | 17,30 | 17,56 | -1,01% | 882.120,00 |
| 02.06.2026 | 19,27 | 19,38 | 17,68 | 17,74 | -9,86% | 971.827,00 |
| 01.06.2026 | 19,66 | 19,86 | 18,63 | 19,68 | -0,20% | 1.005.458,00 |
| 29.05.2026 | 19,74 | 20,36 | 19,23 | 19,72 | 1,75% | 1.123.700,00 |
| 28.05.2026 | 19,20 | 19,55 | 18,88 | 19,38 | 1,10% | 1.183.247,00 |
| 27.05.2026 | 19,33 | 20,11 | 19,08 | 19,17 | -0,10% | 571.162,00 |
| 26.05.2026 | 19,10 | 19,58 | 18,83 | 19,19 | 2,02% | 659.478,00 |
| 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% | 758.637,00 |
| 20.05.2026 | 17,93 | 18,97 | 17,81 | 18,65 | 6,03% | 898.584,00 |
| 19.05.2026 | 17,98 | 18,02 | 17,43 | 17,59 | -2,39% | 635.798,00 |
| 18.05.2026 | 18,33 | 18,57 | 17,67 | 18,02 | -0,77% | 628.024,00 |
| 15.05.2026 | 18,46 | 18,54 | 17,93 | 18,16 | -2,73% | 925.125,00 |
| 14.05.2026 | 18,98 | 19,27 | 18,60 | 18,67 | -1,48% | 470.675,00 |
| 13.05.2026 | 18,84 | 19,08 | 18,62 | 18,95 | -0,79% | 728.659,00 |
| 12.05.2026 | 19,88 | 20,06 | 18,88 | 19,10 | -5,77% | 518.204,00 |
| 11.05.2026 | 19,40 | 21,27 | 19,40 | 20,27 | 4,54% | 977.958,00 |
| 08.05.2026 | 20,11 | 20,11 | 19,16 | 19,39 | -2,17% | 543.760,00 |
| 07.05.2026 | 19,43 | 20,30 | 19,19 | 19,82 | -2,80% | 658.207,00 |
| 06.05.2026 | 19,41 | 20,72 | 19,12 | 20,39 | 5,37% | 1.120.477,00 |
| 05.05.2026 | 19,82 | 19,97 | 18,82 | 19,35 | -1,12% | 556.589,00 |
| 04.05.2026 | 18,81 | 19,89 | 18,56 | 19,57 | 4,10% | 743.759,00 |
| 01.05.2026 | 19,04 | 19,44 | 18,66 | 18,80 | -1,83% | 647.626,00 |
| 30.04.2026 | 18,79 | 19,21 | 18,71 | 19,15 | 2,30% | 694.638,00 |
| 29.04.2026 | 18,77 | 19,04 | 18,51 | 18,72 | -1,53% | 524.030,00 |
| 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 | -2,48% | 598.415,00 |
| 24.04.2026 | 20,23 | 20,45 | 19,44 | 19,78 | -1,93% | 544.843,00 |
| 23.04.2026 | 20,66 | 21,23 | 19,66 | 20,17 | -3,86% | 853.599,00 |
| 22.04.2026 | 21,40 | 21,62 | 20,61 | 20,98 | 0,43% | 1.073.237,00 |
| 21.04.2026 | 19,72 | 21,01 | 19,18 | 20,89 | 5,29% | 876.883,00 |
| 20.04.2026 | 19,39 | 20,17 | 19,39 | 19,84 | 0,28% | 1.374.583,00 |
| 17.04.2026 | 19,19 | 19,93 | 18,75 | 19,79 | 5,75% | 890.302,00 |