82,720$
1,43%
Echtzeit-Aktienkurs Metsera Inc
Bid:
Ask:
Aktienkurse zur Metsera Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 79,70 | 83,33 | 79,70 | 82,79 | 1,52% | 114.847,00 |
| 06.11.2025 | 77,45 | 82,79 | 76,00 | 81,55 | 14,25% | 5.647.107,00 |
| 05.11.2025 | 72,00 | 74,42 | 67,61 | 71,38 | -2,46% | 8.441.211,00 |
| 04.11.2025 | 68,90 | 74,24 | 68,00 | 73,18 | 20,50% | 9.745.475,00 |
| 03.11.2025 | 61,10 | 61,85 | 60,37 | 60,73 | -3,66% | 4.925.624,00 |
| 31.10.2025 | 64,00 | 64,33 | 62,48 | 63,04 | -1,08% | 6.249.232,00 |
| 30.10.2025 | 62,81 | 66,10 | 62,65 | 63,73 | 22,06% | 9.514.134,00 |
| 29.10.2025 | 52,21 | 52,36 | 51,92 | 52,21 | -0,40% | 1.538.067,00 |
| 28.10.2025 | 52,10 | 52,48 | 51,84 | 52,42 | 0,52% | 544.867,00 |
| 27.10.2025 | 52,63 | 52,79 | 52,06 | 52,15 | -0,69% | 719.739,00 |
| 24.10.2025 | 52,62 | 52,63 | 52,50 | 52,51 | -0,23% | 507.502,00 |
| 23.10.2025 | 52,86 | 52,86 | 52,57 | 52,63 | -0,27% | 793.639,00 |
| 22.10.2025 | 52,88 | 52,91 | 52,71 | 52,77 | -0,40% | 667.932,00 |
| 21.10.2025 | 52,79 | 52,98 | 52,78 | 52,98 | 0,06% | 361.297,00 |
| 20.10.2025 | 52,77 | 53,01 | 52,70 | 52,95 | -0,08% | 654.679,00 |
| 17.10.2025 | 52,61 | 53,05 | 52,59 | 52,99 | 0,25% | 1.119.543,00 |
| 16.10.2025 | 52,73 | 52,94 | 52,57 | 52,86 | 0,15% | 699.156,00 |
| 15.10.2025 | 52,81 | 52,98 | 52,57 | 52,78 | 0,50% | 512.206,00 |
| 14.10.2025 | 52,59 | 53,23 | 52,40 | 52,52 | -0,85% | 963.109,00 |
| 13.10.2025 | 52,79 | 53,00 | 52,59 | 52,97 | 0,19% | 1.179.265,00 |
| 10.10.2025 | 52,43 | 52,93 | 52,09 | 52,87 | 0,51% | 3.135.880,00 |
| 09.10.2025 | 52,71 | 52,80 | 52,42 | 52,60 | -0,45% | 1.089.164,00 |
| 08.10.2025 | 52,77 | 53,20 | 52,62 | 52,84 | -0,11% | 1.981.643,00 |
| 07.10.2025 | 52,58 | 53,00 | 52,51 | 52,90 | 0,76% | 2.516.296,00 |
| 06.10.2025 | 52,83 | 52,90 | 52,47 | 52,50 | 1,20% | 2.179.441,00 |
| 03.10.2025 | 51,30 | 52,02 | 51,20 | 51,88 | 0,35% | 129.013,00 |
| 02.10.2025 | 52,10 | 52,20 | 51,32 | 51,70 | -0,81% | 2.229.421,00 |
| 01.10.2025 | 52,20 | 52,52 | 52,10 | 52,12 | -0,40% | 2.930.686,00 |
| 30.09.2025 | 52,50 | 52,80 | 52,23 | 52,33 | 0,44% | 2.268.747,00 |
| 29.09.2025 | 52,13 | 52,48 | 51,77 | 52,10 | -0,29% | 1.723.761,00 |
| 26.09.2025 | 52,35 | 52,84 | 52,20 | 52,25 | -0,50% | 2.581.934,00 |
| 25.09.2025 | 52,35 | 52,84 | 52,30 | 52,51 | 0,02% | 2.314.031,00 |
| 24.09.2025 | 52,25 | 53,08 | 52,15 | 52,50 | -0,94% | 2.543.513,00 |
| 23.09.2025 | 53,19 | 53,45 | 52,63 | 53,00 | -1,08% | 6.816.508,00 |
| 22.09.2025 | 52,55 | 54,47 | 52,25 | 53,58 | 60,80% | 20.036.865,00 |
| 19.09.2025 | 36,21 | 36,44 | 33,11 | 33,32 | -7,19% | 12.043.128,00 |
| 18.09.2025 | 33,30 | 36,20 | 33,30 | 35,90 | 9,32% | 2.042.817,00 |
| 17.09.2025 | 33,41 | 35,22 | 32,62 | 32,84 | -1,23% | 2.742.539,00 |
| 16.09.2025 | 35,01 | 36,11 | 33,20 | 33,25 | -2,81% | 1.309.815,00 |
| 15.09.2025 | 36,25 | 36,61 | 33,88 | 34,21 | -4,09% | 1.251.475,00 |
| 12.09.2025 | 37,44 | 37,55 | 35,41 | 35,67 | -4,24% | 1.612.378,00 |
| 11.09.2025 | 36,38 | 38,46 | 35,92 | 37,25 | 2,05% | 1.145.955,00 |
| 10.09.2025 | 37,54 | 37,61 | 36,00 | 36,50 | -0,60% | 1.739.220,00 |
| 09.09.2025 | 35,38 | 37,43 | 35,10 | 36,72 | 4,62% | 1.837.163,00 |
| 08.09.2025 | 36,33 | 37,09 | 34,75 | 35,10 | -2,15% | 2.163.855,00 |
| 05.09.2025 | 36,35 | 36,35 | 33,27 | 35,87 | -1,16% | 1.521.758,00 |
| 04.09.2025 | 35,80 | 36,53 | 34,67 | 36,29 | 1,77% | 1.108.614,00 |
| 03.09.2025 | 36,27 | 36,71 | 35,29 | 35,66 | -1,52% | 1.810.504,00 |
| 02.09.2025 | 34,74 | 36,88 | 34,20 | 36,21 | 2,61% | 1.299.154,00 |
| 29.08.2025 | 35,53 | 36,12 | 34,75 | 35,29 | 0,71% | 1.058.120,00 |
| 28.08.2025 | 36,00 | 37,83 | 35,04 | 35,04 | 0,06% | 1.502.172,00 |
| 27.08.2025 | 33,90 | 35,79 | 33,70 | 35,02 | 5,51% | 2.357.436,00 |
| 26.08.2025 | 33,14 | 33,38 | 31,73 | 33,19 | 1,84% | 937.341,00 |
| 25.08.2025 | 33,25 | 34,23 | 32,22 | 32,59 | -1,39% | 1.066.682,00 |
| 22.08.2025 | 33,01 | 34,54 | 33,00 | 33,05 | 0,76% | 1.239.503,00 |
| 21.08.2025 | 31,99 | 33,41 | 30,81 | 32,80 | 1,89% | 866.239,00 |
| 20.08.2025 | 31,35 | 32,44 | 30,67 | 32,19 | 1,96% | 1.691.357,00 |
| 19.08.2025 | 33,57 | 34,10 | 29,19 | 31,57 | -2,53% | 1.637.733,00 |
| 18.08.2025 | 31,02 | 33,00 | 30,95 | 32,39 | 4,01% | 985.815,00 |
| 15.08.2025 | 31,00 | 31,36 | 29,79 | 31,14 | 2,77% | 737.306,00 |
| 14.08.2025 | 30,19 | 30,86 | 29,10 | 30,30 | -1,85% | 1.164.528,00 |
| 13.08.2025 | 31,24 | 32,21 | 30,78 | 30,87 | -0,03% | 814.266,00 |
| 12.08.2025 | 30,14 | 31,37 | 29,48 | 30,88 | 2,46% | 1.114.125,00 |
| 11.08.2025 | 30,36 | 31,54 | 29,75 | 30,14 | -0,86% | 926.958,00 |
| 08.08.2025 | 30,30 | 31,56 | 28,91 | 30,40 | -1,59% | 1.553.960,00 |
| 07.08.2025 | 35,10 | 35,64 | 30,81 | 30,89 | -7,60% | 1.922.167,00 |
| 06.08.2025 | 33,99 | 34,01 | 32,24 | 33,43 | 0,24% | 2.382.776,00 |
| 05.08.2025 | 34,45 | 35,06 | 32,92 | 33,35 | -3,16% | 1.318.809,00 |
| 04.08.2025 | 35,50 | 36,23 | 32,30 | 34,44 | -1,29% | 1.517.465,00 |
| 01.08.2025 | 31,24 | 35,15 | 31,01 | 34,89 | 5,76% | 2.061.961,00 |
| 31.07.2025 | 35,78 | 36,24 | 32,40 | 32,99 | -6,76% | 1.895.161,00 |
| 30.07.2025 | 36,56 | 38,91 | 35,19 | 35,38 | -4,82% | 2.687.273,00 |
| 29.07.2025 | 36,50 | 37,32 | 34,07 | 37,17 | -5,73% | 2.572.642,00 |
| 28.07.2025 | 39,01 | 40,82 | 37,00 | 39,43 | -2,57% | 1.509.833,00 |
| 25.07.2025 | 38,28 | 40,95 | 37,29 | 40,47 | 2,06% | 1.019.477,00 |
| 24.07.2025 | 40,10 | 40,77 | 37,66 | 39,66 | -0,84% | 752.807,00 |
| 23.07.2025 | 39,46 | 40,28 | 37,43 | 39,99 | 1,37% | 840.855,00 |
| 22.07.2025 | 39,28 | 40,04 | 37,00 | 39,45 | -1,15% | 895.029,00 |
| 21.07.2025 | 43,77 | 43,98 | 39,13 | 39,91 | -6,56% | 1.037.675,00 |
| 18.07.2025 | 44,38 | 47,40 | 41,68 | 42,71 | -3,59% | 684.193,00 |
| 17.07.2025 | 43,36 | 44,45 | 39,40 | 44,30 | 1,30% | 689.809,00 |
| 16.07.2025 | 43,38 | 44,70 | 41,58 | 43,73 | 1,74% | 579.935,00 |
| 15.07.2025 | 44,11 | 46,43 | 40,62 | 42,98 | 1,20% | 963.437,00 |
| 14.07.2025 | 38,29 | 43,45 | 38,29 | 42,47 | 8,12% | 1.058.732,00 |
| 11.07.2025 | 35,40 | 40,47 | 34,53 | 39,28 | 7,88% | 937.595,00 |
| 10.07.2025 | 34,74 | 36,46 | 34,09 | 36,41 | 3,09% | 554.783,00 |
| 09.07.2025 | 30,50 | 35,42 | 30,28 | 35,32 | 17,26% | 858.937,00 |
| 08.07.2025 | 28,88 | 30,23 | 28,49 | 30,12 | 6,09% | 656.830,00 |
| 07.07.2025 | 29,03 | 29,03 | 27,80 | 28,39 | -3,60% | 484.205,00 |
| 03.07.2025 | 28,49 | 30,06 | 28,43 | 29,45 | 2,04% | 589.745,00 |
| 02.07.2025 | 26,71 | 29,95 | 26,25 | 28,86 | 7,37% | 1.157.430,00 |
| 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 |