29,105$
8,28%
Echtzeit-Aktienkurs Metsera Inc
Bid:
Ask:
Aktienkurse zur Metsera Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 27,25 | 29,81 | 26,40 | 29,11 | 8,28% | 54.575,00 |
| 01.07.2025 | 27,70 | 29,75 | 26,85 | 26,88 | -5,52% | 836.530,00 |
| 30.06.2025 | 28,92 | 28,93 | 27,60 | 28,45 | -0,49% | 540.298,00 |
| 27.06.2025 | 29,00 | 29,48 | 27,94 | 28,59 | -0,42% | 932.260,00 |
| 26.06.2025 | 26,65 | 28,80 | 26,00 | 28,71 | 7,73% | 674.426,00 |
| 25.06.2025 | 29,05 | 29,50 | 26,59 | 26,65 | -9,08% | 835.260,00 |
| 24.06.2025 | 29,40 | 30,00 | 28,28 | 29,31 | 1,07% | 442.557,00 |
| 23.06.2025 | 28,45 | 29,06 | 26,57 | 29,00 | -2,03% | 1.024.313,00 |
| 20.06.2025 | 29,50 | 30,67 | 28,33 | 29,60 | 6,82% | 2.035.745,00 |
| 18.06.2025 | 25,91 | 27,99 | 24,83 | 27,71 | 9,18% | 1.412.712,00 |
| 17.06.2025 | 26,30 | 26,58 | 24,13 | 25,38 | -5,55% | 1.132.789,00 |
| 16.06.2025 | 31,34 | 31,34 | 26,56 | 26,87 | -8,54% | 1.018.221,00 |
| 13.06.2025 | 33,39 | 34,75 | 29,24 | 29,38 | -15,04% | 811.609,00 |
| 12.06.2025 | 33,19 | 34,94 | 32,25 | 34,58 | 4,60% | 482.632,00 |
| 11.06.2025 | 35,42 | 35,71 | 32,55 | 33,06 | -5,81% | 852.854,00 |
| 10.06.2025 | 32,35 | 37,99 | 32,01 | 35,10 | 15,50% | 2.974.080,00 |
| 09.06.2025 | 31,60 | 35,19 | 28,45 | 30,39 | 10,55% | 3.182.106,00 |
| 06.06.2025 | 29,24 | 29,55 | 26,78 | 27,49 | -4,12% | 391.897,00 |
| 05.06.2025 | 28,21 | 29,73 | 28,00 | 28,67 | 0,31% | 558.134,00 |
| 04.06.2025 | 29,05 | 29,33 | 27,88 | 28,58 | -2,62% | 617.689,00 |
| 03.06.2025 | 28,40 | 30,33 | 28,03 | 29,35 | 4,37% | 495.560,00 |
| 02.06.2025 | 26,99 | 29,20 | 26,12 | 28,12 | 5,24% | 617.536,00 |
| 30.05.2025 | 27,20 | 27,41 | 25,47 | 26,72 | -3,15% | 919.892,00 |
| 29.05.2025 | 28,49 | 28,60 | 27,00 | 27,59 | -1,50% | 778.036,00 |
| 28.05.2025 | 27,85 | 28,78 | 27,15 | 28,01 | 0,65% | 420.881,00 |
| 27.05.2025 | 27,99 | 29,78 | 27,80 | 27,83 | 1,94% | 854.603,00 |
| 23.05.2025 | 27,48 | 28,02 | 26,50 | 27,30 | -2,66% | 1.098.296,00 |
| 22.05.2025 | 28,24 | 29,31 | 27,38 | 28,05 | -2,21% | 1.333.078,00 |
| 21.05.2025 | 28,90 | 30,54 | 27,80 | 28,68 | -1,95% | 956.784,00 |
| 20.05.2025 | 29,04 | 29,90 | 27,99 | 29,25 | 1,00% | 921.809,00 |
| 19.05.2025 | 28,10 | 30,59 | 28,00 | 28,96 | -1,90% | 1.745.929,00 |
| 16.05.2025 | 25,66 | 29,66 | 25,63 | 29,52 | 15,27% | 1.047.794,00 |
| 15.05.2025 | 25,51 | 25,79 | 23,86 | 25,61 | 4,57% | 874.714,00 |
| 14.05.2025 | 27,99 | 28,92 | 22,25 | 24,49 | -6,17% | 1.094.675,00 |
| 13.05.2025 | 27,87 | 28,62 | 25,65 | 26,10 | -1,06% | 697.003,00 |
| 12.05.2025 | 23,42 | 27,52 | 23,31 | 26,38 | 10,52% | 724.711,00 |
| 09.05.2025 | 24,43 | 25,40 | 23,19 | 23,87 | -3,59% | 460.140,00 |
| 08.05.2025 | 23,54 | 25,65 | 22,76 | 24,76 | 7,00% | 607.652,00 |
| 07.05.2025 | 23,08 | 23,41 | 21,10 | 23,14 | 1,76% | 965.455,00 |
| 06.05.2025 | 23,46 | 23,76 | 21,90 | 22,74 | -5,17% | 1.033.503,00 |
| 05.05.2025 | 26,02 | 26,02 | 23,34 | 23,98 | -6,51% | 660.948,00 |
| 02.05.2025 | 24,40 | 26,50 | 24,31 | 25,65 | 9,80% | 705.680,00 |
| 01.05.2025 | 24,37 | 24,37 | 22,61 | 23,36 | -3,11% | 706.309,00 |
| 30.04.2025 | 23,26 | 24,99 | 22,58 | 24,11 | 3,48% | 870.984,00 |
| 29.04.2025 | 20,78 | 23,68 | 20,40 | 23,30 | 17,62% | 1.302.943,00 |
| 28.04.2025 | 18,55 | 20,26 | 18,45 | 19,81 | 6,91% | 522.613,00 |
| 25.04.2025 | 22,01 | 22,04 | 17,65 | 18,53 | -12,51% | 1.048.021,00 |
| 24.04.2025 | 23,39 | 23,58 | 19,44 | 21,18 | -10,18% | 1.667.391,00 |
| 23.04.2025 | 22,28 | 23,87 | 22,07 | 23,58 | 8,76% | 924.299,00 |
| 22.04.2025 | 20,09 | 22,02 | 19,77 | 21,68 | 11,12% | 1.029.891,00 |
| 21.04.2025 | 19,21 | 22,57 | 18,64 | 19,51 | -0,31% | 1.734.090,00 |
| 17.04.2025 | 17,51 | 19,64 | 17,34 | 19,57 | 11,51% | 1.304.388,00 |
| 16.04.2025 | 16,69 | 18,94 | 16,22 | 17,55 | 2,27% | 1.068.291,00 |
| 15.04.2025 | 18,09 | 20,47 | 15,95 | 17,16 | -5,61% | 2.627.059,00 |
| 14.04.2025 | 16,25 | 19,58 | 16,25 | 18,18 | 29,86% | 1.971.626,00 |
| 11.04.2025 | 13,25 | 14,22 | 12,83 | 14,00 | 7,03% | 839.901,00 |
| 10.04.2025 | 14,98 | 15,21 | 12,55 | 13,08 | -14,34% | 754.091,00 |
| 09.04.2025 | 14,21 | 15,35 | 12,30 | 15,27 | 7,46% | 1.313.157,00 |
| 08.04.2025 | 17,00 | 17,00 | 13,78 | 14,21 | -13,62% | 1.453.976,00 |
| 07.04.2025 | 16,22 | 17,03 | 15,34 | 16,45 | -2,08% | 1.606.067,00 |
| 04.04.2025 | 20,41 | 20,44 | 16,29 | 16,80 | -20,38% | 1.369.979,00 |
| 03.04.2025 | 21,71 | 21,80 | 20,05 | 21,10 | -6,88% | 1.500.143,00 |
| 02.04.2025 | 24,53 | 24,53 | 21,83 | 22,66 | -7,55% | 1.425.229,00 |
| 01.04.2025 | 27,00 | 27,31 | 23,96 | 24,51 | -9,96% | 979.806,00 |
| 31.03.2025 | 27,26 | 27,71 | 26,15 | 27,22 | -2,79% | 534.290,00 |
| 28.03.2025 | 29,82 | 29,82 | 27,30 | 28,00 | -6,70% | 627.547,00 |
| 27.03.2025 | 28,35 | 30,40 | 27,90 | 30,01 | 6,76% | 317.248,00 |
| 26.03.2025 | 28,00 | 28,99 | 27,58 | 28,11 | -3,60% | 539.474,00 |
| 25.03.2025 | 29,82 | 30,96 | 28,62 | 29,16 | -3,03% | 555.310,00 |
| 24.03.2025 | 27,64 | 30,44 | 27,64 | 30,07 | 7,32% | 558.486,00 |
| 21.03.2025 | 27,31 | 28,84 | 26,90 | 28,02 | 0,72% | 4.006.154,00 |
| 20.03.2025 | 29,35 | 29,76 | 27,38 | 27,82 | -6,83% | 744.319,00 |
| 19.03.2025 | 30,14 | 32,22 | 29,82 | 29,86 | -1,55% | 705.505,00 |
| 18.03.2025 | 28,30 | 31,16 | 28,20 | 30,33 | 6,87% | 723.871,00 |
| 17.03.2025 | 25,21 | 29,01 | 25,21 | 28,38 | 12,57% | 521.260,00 |
| 14.03.2025 | 24,30 | 25,26 | 23,97 | 25,21 | 3,92% | 523.902,00 |
| 13.03.2025 | 25,73 | 26,03 | 23,08 | 24,26 | -5,90% | 596.799,00 |
| 12.03.2025 | 25,58 | 26,01 | 24,63 | 25,78 | 3,29% | 570.248,00 |
| 11.03.2025 | 24,84 | 25,82 | 23,91 | 24,96 | -0,28% | 468.147,00 |
| 10.03.2025 | 25,47 | 25,77 | 24,66 | 25,03 | -1,73% | 454.455,00 |
| 07.03.2025 | 26,99 | 27,29 | 24,86 | 25,47 | -5,39% | 495.470,00 |
| 06.03.2025 | 26,00 | 27,30 | 25,34 | 26,92 | 1,89% | 374.242,00 |
| 05.03.2025 | 27,25 | 28,87 | 26,42 | 26,42 | -3,89% | 256.600,00 |
| 04.03.2025 | 28,45 | 28,80 | 27,10 | 27,49 | -3,54% | 580.726,00 |
| 03.03.2025 | 24,78 | 29,07 | 24,78 | 28,50 | 15,01% | 719.227,00 |
| 28.02.2025 | 24,83 | 25,51 | 24,19 | 24,78 | -0,92% | 632.299,00 |
| 27.02.2025 | 27,08 | 27,49 | 24,70 | 25,01 | -8,09% | 980.440,00 |
| 26.02.2025 | 27,70 | 28,78 | 26,86 | 27,21 | -0,44% | 756.031,00 |
| 25.02.2025 | 30,39 | 31,17 | 27,00 | 27,33 | -8,32% | 910.032,00 |
| 24.02.2025 | 31,64 | 31,80 | 29,14 | 29,81 | -5,81% | 779.279,00 |
| 21.02.2025 | 31,66 | 32,01 | 31,13 | 31,65 | 0,03% | 151.503,00 |
| 20.02.2025 | 32,05 | 32,35 | 31,21 | 31,64 | -0,85% | 362.856,00 |
| 19.02.2025 | 32,58 | 32,81 | 31,36 | 31,91 | -0,53% | 414.442,00 |
| 18.02.2025 | 30,61 | 32,33 | 30,61 | 32,08 | 4,91% | 319.401,00 |
| 14.02.2025 | 30,32 | 31,00 | 29,94 | 30,58 | 1,83% | 294.355,00 |
| 13.02.2025 | 32,01 | 32,05 | 29,20 | 30,03 | -5,12% | 460.405,00 |
| 12.02.2025 | 30,96 | 31,78 | 30,80 | 31,65 | 2,89% | 267.612,00 |
| 11.02.2025 | 29,77 | 31,16 | 29,66 | 30,76 | 2,26% | 166.958,00 |
| 10.02.2025 | 29,60 | 31,64 | 29,00 | 30,08 | 1,97% | 167.054,00 |
| 07.02.2025 | 28,89 | 30,26 | 28,77 | 29,50 | -0,10% | 383.931,00 |