47,430$
-0,42%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,70 | 48,10 | 46,75 | 47,37 | -0,55% | 613.460,00 |
| 20.02.2025 | 45,18 | 48,00 | 45,18 | 47,63 | 5,68% | 1.156.007,00 |
| 19.02.2025 | 41,97 | 45,18 | 41,97 | 45,07 | 6,62% | 698.166,00 |
| 18.02.2025 | 40,63 | 43,10 | 40,54 | 42,27 | 5,15% | 925.431,00 |
| 14.02.2025 | 40,46 | 41,03 | 39,99 | 40,20 | -0,25% | 362.714,00 |
| 13.02.2025 | 40,86 | 41,15 | 39,79 | 40,30 | 0,10% | 235.878,00 |
| 12.02.2025 | 39,67 | 40,45 | 39,67 | 40,26 | 0,37% | 214.851,00 |
| 11.02.2025 | 40,50 | 40,66 | 39,88 | 40,11 | -1,30% | 390.992,00 |
| 10.02.2025 | 41,30 | 42,09 | 40,26 | 40,64 | -1,48% | 448.859,00 |
| 07.02.2025 | 42,61 | 42,61 | 40,89 | 41,25 | -0,70% | 480.124,00 |
| 06.02.2025 | 40,61 | 43,35 | 40,01 | 41,54 | -0,29% | 571.563,00 |
| 05.02.2025 | 40,61 | 42,00 | 40,01 | 41,66 | 2,69% | 241.131,00 |
| 04.02.2025 | 39,49 | 40,60 | 39,49 | 40,57 | 2,42% | 296.829,00 |
| 03.02.2025 | 39,58 | 40,75 | 39,57 | 39,61 | -3,25% | 492.718,00 |
| 31.01.2025 | 41,82 | 42,13 | 40,46 | 40,94 | -1,52% | 390.397,00 |
| 30.01.2025 | 42,06 | 42,47 | 41,18 | 41,57 | -0,19% | 519.436,00 |
| 29.01.2025 | 40,71 | 42,09 | 40,68 | 41,65 | 2,33% | 500.191,00 |
| 28.01.2025 | 40,38 | 40,82 | 39,65 | 40,70 | 0,74% | 520.496,00 |
| 27.01.2025 | 41,08 | 41,68 | 39,29 | 40,40 | -2,18% | 869.308,00 |
| 24.01.2025 | 41,11 | 41,82 | 40,84 | 41,30 | 0,46% | 504.632,00 |
| 23.01.2025 | 40,15 | 41,36 | 40,00 | 41,11 | 1,18% | 380.332,00 |
| 22.01.2025 | 39,38 | 40,98 | 39,28 | 40,63 | 2,24% | 382.382,00 |
| 21.01.2025 | 40,00 | 40,44 | 39,22 | 39,74 | 0,74% | 485.163,00 |
| 17.01.2025 | 39,71 | 40,12 | 38,71 | 39,45 | -0,50% | 638.973,00 |
| 16.01.2025 | 39,50 | 39,82 | 38,52 | 39,65 | 0,79% | 615.309,00 |
| 15.01.2025 | 39,60 | 40,17 | 38,89 | 39,34 | 0,86% | 590.264,00 |
| 14.01.2025 | 40,62 | 40,62 | 38,64 | 39,01 | -3,57% | 1.040.609,00 |
| 13.01.2025 | 42,49 | 42,94 | 37,77 | 40,45 | -7,75% | 2.145.884,00 |
| 10.01.2025 | 41,83 | 47,75 | 41,38 | 43,85 | 3,84% | 1.785.160,00 |
| 08.01.2025 | 42,89 | 42,89 | 41,55 | 42,23 | -2,45% | 235.985,00 |
| 07.01.2025 | 42,69 | 44,31 | 42,23 | 43,29 | 2,12% | 321.118,00 |
| 06.01.2025 | 43,63 | 43,86 | 42,32 | 42,39 | -1,78% | 270.482,00 |
| 03.01.2025 | 42,46 | 43,46 | 42,46 | 43,16 | 2,03% | 538.430,00 |
| 02.01.2025 | 42,52 | 43,18 | 42,06 | 42,30 | 0,59% | 398.334,00 |
| 31.12.2024 | 41,96 | 42,65 | 41,23 | 42,05 | 0,38% | 265.098,00 |
| 30.12.2024 | 41,77 | 42,39 | 41,40 | 41,89 | -0,43% | 278.875,00 |
| 27.12.2024 | 42,51 | 43,51 | 41,82 | 42,07 | -2,39% | 309.800,00 |
| 26.12.2024 | 42,27 | 43,50 | 42,08 | 43,10 | 1,63% | 226.285,00 |
| 24.12.2024 | 42,81 | 43,27 | 41,96 | 42,41 | -0,09% | 292.192,00 |
| 23.12.2024 | 41,80 | 43,09 | 41,57 | 42,45 | 1,43% | 373.447,00 |
| 20.12.2024 | 42,39 | 43,26 | 41,59 | 41,85 | -0,57% | 937.303,00 |
| 19.12.2024 | 42,72 | 43,12 | 41,88 | 42,09 | -1,17% | 797.916,00 |
| 18.12.2024 | 44,92 | 45,25 | 42,07 | 42,59 | -5,14% | 983.076,00 |
| 17.12.2024 | 42,81 | 45,04 | 42,70 | 44,90 | 4,91% | 888.858,00 |
| 16.12.2024 | 42,98 | 43,35 | 42,36 | 42,80 | -0,07% | 326.407,00 |
| 13.12.2024 | 41,31 | 42,92 | 41,03 | 42,83 | 3,33% | 416.827,00 |
| 12.12.2024 | 43,19 | 43,68 | 41,38 | 41,45 | -4,03% | 693.865,00 |
| 11.12.2024 | 43,96 | 44,57 | 41,77 | 43,19 | 0,58% | 393.897,00 |
| 10.12.2024 | 43,96 | 44,57 | 42,71 | 42,94 | -1,83% | 453.878,00 |
| 09.12.2024 | 42,12 | 45,83 | 41,63 | 43,74 | -2,04% | 1.208.311,00 |
| 06.12.2024 | 44,52 | 45,60 | 43,86 | 44,65 | 1,80% | 648.585,00 |
| 05.12.2024 | 46,33 | 46,92 | 43,17 | 43,86 | -3,57% | 525.697,00 |
| 04.12.2024 | 46,21 | 46,87 | 45,44 | 45,49 | -1,57% | 677.836,00 |
| 03.12.2024 | 48,23 | 49,11 | 46,20 | 46,21 | -4,78% | 525.903,00 |
| 02.12.2024 | 45,90 | 49,44 | 45,72 | 48,53 | 8,23% | 886.574,00 |
| 29.11.2024 | 44,97 | 45,88 | 44,40 | 44,84 | -0,29% | 267.922,00 |
| 27.11.2024 | 45,87 | 46,01 | 44,75 | 44,97 | -1,96% | 643.989,00 |
| 26.11.2024 | 45,33 | 47,18 | 45,23 | 45,87 | 1,06% | 652.276,00 |
| 25.11.2024 | 45,88 | 46,81 | 45,14 | 45,39 | -0,22% | 504.848,00 |
| 22.11.2024 | 44,73 | 47,05 | 44,18 | 45,49 | 2,59% | 682.360,00 |
| 21.11.2024 | 48,99 | 48,99 | 43,46 | 44,34 | 3,28% | 190.090,00 |
| 20.11.2024 | 43,30 | 43,52 | 42,30 | 42,93 | -1,29% | 603.853,00 |
| 19.11.2024 | 44,24 | 45,02 | 42,83 | 43,49 | -1,76% | 719.318,00 |
| 18.11.2024 | 46,58 | 46,82 | 44,16 | 44,27 | -4,96% | 1.045.295,00 |
| 15.11.2024 | 49,33 | 50,98 | 46,05 | 46,58 | -6,20% | 587.893,00 |
| 14.11.2024 | 50,95 | 51,21 | 49,50 | 49,66 | -2,40% | 299.964,00 |
| 13.11.2024 | 51,67 | 53,49 | 50,71 | 50,88 | -1,45% | 195.887,00 |
| 12.11.2024 | 52,34 | 52,83 | 51,12 | 51,63 | -2,51% | 334.537,00 |
| 11.11.2024 | 54,89 | 55,01 | 52,89 | 52,96 | -2,83% | 385.116,00 |
| 08.11.2024 | 54,54 | 54,90 | 53,50 | 54,50 | 0,00% | 340.271,00 |
| 07.11.2024 | 53,44 | 55,39 | 53,38 | 54,50 | 2,60% | 472.186,00 |
| 06.11.2024 | 52,47 | 53,35 | 51,85 | 53,12 | 2,65% | 250.946,00 |
| 05.11.2024 | 48,91 | 51,95 | 48,42 | 51,75 | 1,03% | 251.121,00 |
| 04.11.2024 | 50,44 | 52,16 | 50,34 | 51,22 | 1,83% | 306.690,00 |
| 01.11.2024 | 50,18 | 50,64 | 49,27 | 50,30 | 0,70% | 470.895,00 |
| 31.10.2024 | 50,83 | 50,88 | 49,41 | 49,95 | -2,56% | 356.317,00 |
| 30.10.2024 | 51,65 | 52,39 | 50,00 | 51,26 | -1,29% | 182.469,00 |
| 29.10.2024 | 52,84 | 53,27 | 51,59 | 51,93 | -1,68% | 160.501,00 |
| 28.10.2024 | 53,40 | 54,95 | 52,20 | 52,82 | -0,45% | 603.846,00 |
| 25.10.2024 | 52,48 | 53,81 | 52,39 | 53,06 | 1,45% | 360.937,00 |
| 24.10.2024 | 53,00 | 53,61 | 52,12 | 52,30 | -0,02% | 377.235,00 |
| 23.10.2024 | 53,26 | 53,42 | 51,63 | 52,31 | -1,65% | 353.171,00 |
| 22.10.2024 | 51,56 | 53,37 | 50,81 | 53,19 | 3,08% | 424.577,00 |
| 21.10.2024 | 52,38 | 52,43 | 50,89 | 51,60 | -2,07% | 580.716,00 |
| 18.10.2024 | 51,70 | 52,74 | 51,54 | 52,69 | 1,84% | 266.027,00 |
| 17.10.2024 | 52,33 | 52,63 | 51,68 | 51,74 | -1,07% | 174.091,00 |
| 16.10.2024 | 51,89 | 52,89 | 50,80 | 52,30 | 1,85% | 354.148,00 |
| 15.10.2024 | 52,16 | 52,16 | 51,00 | 51,35 | -1,55% | 503.412,00 |
| 14.10.2024 | 53,30 | 53,63 | 51,44 | 52,16 | -2,32% | 564.441,00 |
| 11.10.2024 | 52,73 | 53,76 | 52,41 | 53,40 | 1,48% | 364.541,00 |
| 10.10.2024 | 51,75 | 52,84 | 51,33 | 52,62 | 1,02% | 532.902,00 |
| 09.10.2024 | 53,01 | 53,02 | 51,74 | 52,09 | -1,68% | 718.383,00 |
| 08.10.2024 | 51,71 | 53,01 | 51,36 | 52,98 | 2,59% | 592.588,00 |
| 07.10.2024 | 52,49 | 53,06 | 51,34 | 51,64 | -0,27% | 1.160.697,00 |
| 04.10.2024 | 50,06 | 51,86 | 49,85 | 51,78 | 3,85% | 257.050,00 |
| 03.10.2024 | 50,10 | 50,47 | 49,22 | 49,86 | -1,38% | 470.418,00 |
| 02.10.2024 | 49,83 | 50,97 | 49,61 | 50,56 | 0,84% | 284.756,00 |
| 01.10.2024 | 50,52 | 51,12 | 49,73 | 50,14 | 0,37% | 418.088,00 |
| 30.09.2024 | 47,74 | 50,10 | 47,74 | 49,96 | 4,64% | 568.478,00 |
| 27.09.2024 | 47,50 | 48,16 | 47,01 | 47,74 | 1,17% | 311.638,00 |