43,700€
8,71%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,60 | 41,80 | 40,80 | 40,80 | -3,09% | - |
| 21.11.2024 | 40,70 | 46,30 | 40,00 | 42,10 | 8,51% | - |
| 20.11.2024 | 40,40 | 40,40 | 38,80 | 38,80 | -0,51% | - |
| 19.11.2024 | 41,20 | 41,20 | 39,00 | 39,00 | -5,34% | - |
| 18.11.2024 | 43,40 | 43,40 | 41,20 | 41,20 | -6,79% | - |
| 15.11.2024 | 46,20 | 46,20 | 44,20 | 44,20 | -3,07% | - |
| 14.11.2024 | 47,40 | 47,60 | 45,60 | 45,60 | -0,44% | - |
| 13.11.2024 | 47,80 | 47,80 | 45,80 | 45,80 | -2,14% | - |
| 12.11.2024 | 49,20 | 49,20 | 46,80 | 46,80 | -3,70% | - |
| 11.11.2024 | 50,00 | 50,00 | 48,60 | 48,60 | 1,25% | - |
| 08.11.2024 | 49,60 | 49,60 | 48,00 | 48,00 | 3,45% | - |
| 07.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -5,50% | - |
| 06.11.2024 | 48,20 | 50,35 | 48,10 | 49,10 | 16,35% | - |
| 05.11.2024 | 46,20 | 46,20 | 42,20 | 42,20 | -3,21% | - |
| 04.11.2024 | 45,40 | 45,40 | 43,60 | 43,60 | -4,39% | - |
| 01.11.2024 | 45,20 | 45,60 | 43,40 | 45,60 | -0,44% | - |
| 31.10.2024 | 46,40 | 46,40 | 44,60 | 45,80 | -1,72% | - |
| 30.10.2024 | 47,20 | 47,20 | 45,20 | 46,60 | -2,51% | - |
| 29.10.2024 | 48,20 | 48,20 | 45,80 | 47,80 | -3,63% | - |
| 28.10.2024 | 48,20 | 49,60 | 46,80 | 49,60 | 8,30% | - |
| 25.10.2024 | 47,60 | 47,60 | 45,80 | 45,80 | 0,00% | - |
| 24.10.2024 | 47,80 | 47,80 | 45,80 | 45,80 | -0,87% | - |
| 23.10.2024 | 48,60 | 48,60 | 46,20 | 46,20 | 3,13% | - |
| 22.10.2024 | 46,80 | 46,80 | 44,80 | 44,80 | -6,67% | - |
| 21.10.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 2,13% | - |
| 18.10.2024 | 46,80 | 47,00 | 46,80 | 47,00 | -2,08% | - |
| 17.10.2024 | 47,40 | 48,00 | 47,40 | 48,00 | 3,00% | - |
| 16.10.2024 | 46,40 | 46,60 | 46,40 | 46,60 | -1,27% | - |
| 15.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 14.10.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 1,68% | - |
| 11.10.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 6,73% | - |
| 10.10.2024 | 46,80 | 46,80 | 44,60 | 44,60 | -7,08% | - |
| 09.10.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 3,00% | - |
| 08.10.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 4,48% | - |
| 07.10.2024 | 46,40 | 47,80 | 44,60 | 44,60 | -1,76% | 100,00 |
| 04.10.2024 | 44,60 | 45,40 | 44,60 | 45,40 | 0,44% | - |
| 03.10.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,89% | - |
| 02.10.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 4,67% | - |
| 01.10.2024 | 44,20 | 44,20 | 42,80 | 42,80 | 1,90% | - |
| 30.09.2024 | 42,00 | 43,00 | 42,00 | 42,00 | 0,48% | 47,00 |
| 27.09.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -1,42% | - |
| 26.09.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 6,00% | - |
| 25.09.2024 | 41,80 | 41,80 | 40,00 | 40,00 | -5,66% | - |
| 24.09.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -4,07% | - |
| 23.09.2024 | 43,80 | 44,20 | 43,80 | 44,20 | -1,78% | - |
| 20.09.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 1,35% | - |
| 19.09.2024 | 43,60 | 44,40 | 43,60 | 44,40 | -0,45% | - |
| 18.09.2024 | 44,40 | 44,60 | 44,40 | 44,60 | -0,45% | - |
| 17.09.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,00% | - |
| 16.09.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 1,82% | - |
| 13.09.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -2,65% | - |
| 12.09.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 1,35% | - |
| 11.09.2024 | 44,40 | 44,60 | 44,40 | 44,60 | -0,89% | - |
| 10.09.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 5,14% | - |
| 09.09.2024 | 44,60 | 44,60 | 42,80 | 42,80 | -4,89% | - |
| 06.09.2024 | 44,60 | 45,00 | 44,60 | 45,00 | -0,88% | - |
| 05.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 04.09.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -0,44% | - |
| 03.09.2024 | 45,40 | 45,40 | 45,20 | 45,40 | 0,44% | - |
| 02.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 30.08.2024 | 44,80 | 45,20 | 44,80 | 45,20 | -3,00% | - |
| 29.08.2024 | 45,80 | 46,60 | 45,80 | 46,60 | -1,27% | - |
| 28.08.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 5,83% | - |
| 27.08.2024 | 46,80 | 46,80 | 44,60 | 44,60 | -6,30% | - |
| 26.08.2024 | 47,20 | 47,60 | 47,20 | 47,60 | -0,42% | - |
| 23.08.2024 | 47,20 | 47,80 | 47,20 | 47,80 | 0,42% | - |
| 22.08.2024 | 47,20 | 47,60 | 47,20 | 47,60 | -0,42% | - |
| 21.08.2024 | 47,60 | 47,80 | 47,40 | 47,80 | 0,00% | - |
| 20.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 19.08.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 0,00% | - |
| 16.08.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,43% | - |
| 15.08.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 0,87% | - |
| 14.08.2024 | 45,60 | 45,80 | 45,60 | 45,80 | -2,55% | - |
| 13.08.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 2,17% | - |
| 12.08.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 1,77% | - |
| 09.08.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 1,35% | - |
| 08.08.2024 | 44,00 | 44,60 | 44,00 | 44,60 | -2,19% | - |
| 07.08.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,44% | - |
| 06.08.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,89% | - |
| 05.08.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -3,43% | - |
| 02.08.2024 | 47,80 | 47,80 | 46,60 | 46,60 | -4,51% | 100,00 |
| 01.08.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 0,41% | - |
| 31.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -3,76% | - |
| 30.07.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 29.07.2024 | 49,20 | 49,60 | 49,20 | 49,60 | -0,40% | - |
| 26.07.2024 | 49,20 | 49,80 | 49,20 | 49,80 | 0,00% | - |
| 25.07.2024 | 49,60 | 49,80 | 49,60 | 49,80 | -1,39% | - |
| 24.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 23.07.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 22.07.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 19.07.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 18.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 17.07.2024 | 53,50 | 53,50 | 52,00 | 52,00 | 2,97% | - |
| 16.07.2024 | 52,50 | 52,50 | 50,50 | 50,50 | -3,81% | - |
| 15.07.2024 | 52,00 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 12.07.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 5,10% | - |
| 11.07.2024 | 50,50 | 50,50 | 49,00 | 49,00 | -3,92% | - |
| 10.07.2024 | 50,50 | 51,00 | 50,50 | 51,00 | -0,97% | - |
| 09.07.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 5,53% | - |
| 08.07.2024 | 48,60 | 48,80 | 48,20 | 48,80 | 1,24% | - |