43,840$
-1,17%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,00 | 44,26 | 42,95 | 43,84 | -1,17% | 17.919,00 |
| 24.04.2025 | 42,61 | 44,44 | 41,56 | 44,36 | 6,18% | 998.890,00 |
| 23.04.2025 | 44,29 | 45,90 | 40,72 | 41,78 | -3,31% | 1.738.442,00 |
| 22.04.2025 | 42,70 | 44,25 | 42,51 | 43,21 | -0,05% | 550.046,00 |
| 21.04.2025 | 44,00 | 45,69 | 42,88 | 43,23 | 0,41% | 467.511,00 |
| 17.04.2025 | 42,12 | 43,22 | 42,12 | 43,06 | 2,73% | 320.615,00 |
| 16.04.2025 | 43,22 | 43,22 | 41,70 | 41,91 | -3,03% | 1.058.131,00 |
| 15.04.2025 | 42,26 | 43,46 | 41,53 | 43,22 | 1,86% | 591.035,00 |
| 14.04.2025 | 42,26 | 42,56 | 41,06 | 42,43 | 1,10% | 586.056,00 |
| 11.04.2025 | 38,70 | 42,12 | 38,19 | 41,97 | 8,67% | 832.264,00 |
| 10.04.2025 | 39,24 | 39,24 | 35,53 | 38,62 | -2,38% | 1.002.950,00 |
| 09.04.2025 | 34,08 | 40,00 | 33,19 | 39,56 | 13,38% | 1.005.853,00 |
| 08.04.2025 | 38,50 | 39,26 | 34,31 | 34,89 | -6,69% | 910.761,00 |
| 07.04.2025 | 36,52 | 37,62 | 35,01 | 37,39 | -1,89% | 1.118.602,00 |
| 04.04.2025 | 40,69 | 40,69 | 36,46 | 38,11 | -8,62% | 1.233.407,00 |
| 03.04.2025 | 41,61 | 43,58 | 41,23 | 41,71 | -3,03% | 918.738,00 |
| 02.04.2025 | 39,33 | 43,33 | 38,40 | 43,01 | 8,61% | 820.983,00 |
| 01.04.2025 | 42,07 | 42,44 | 39,31 | 39,60 | -5,94% | 1.728.089,00 |
| 31.03.2025 | 45,05 | 45,44 | 39,00 | 42,10 | -5,63% | 1.930.733,00 |
| 28.03.2025 | 44,85 | 45,09 | 44,00 | 44,61 | -0,49% | 396.454,00 |
| 27.03.2025 | 44,63 | 45,63 | 44,41 | 44,83 | 0,85% | 412.507,00 |
| 26.03.2025 | 46,63 | 46,65 | 44,20 | 44,45 | -5,39% | 1.166.261,00 |
| 25.03.2025 | 48,74 | 48,97 | 46,26 | 46,98 | -3,67% | 370.378,00 |
| 24.03.2025 | 47,53 | 49,80 | 47,47 | 48,77 | 3,24% | 429.275,00 |
| 21.03.2025 | 47,62 | 48,72 | 47,07 | 47,24 | -2,21% | 469.270,00 |
| 20.03.2025 | 46,50 | 48,78 | 46,50 | 48,31 | 2,79% | 820.770,00 |
| 19.03.2025 | 46,14 | 47,98 | 46,00 | 47,00 | 1,31% | 483.752,00 |
| 18.03.2025 | 46,85 | 47,68 | 46,24 | 46,39 | -1,76% | 345.033,00 |
| 17.03.2025 | 48,47 | 48,69 | 46,45 | 47,22 | 0,25% | 457.489,00 |
| 14.03.2025 | 48,41 | 49,25 | 46,65 | 47,10 | -1,13% | 490.572,00 |
| 13.03.2025 | 49,16 | 49,88 | 47,37 | 47,64 | -3,09% | 619.439,00 |
| 12.03.2025 | 47,66 | 49,71 | 47,43 | 49,16 | 3,15% | 821.672,00 |
| 11.03.2025 | 46,47 | 47,66 | 45,54 | 47,66 | 1,95% | 732.056,00 |
| 10.03.2025 | 45,24 | 47,00 | 45,03 | 46,75 | 1,48% | 831.201,00 |
| 07.03.2025 | 45,82 | 47,21 | 45,32 | 46,07 | 0,15% | 646.746,00 |
| 06.03.2025 | 46,00 | 47,42 | 45,39 | 46,00 | -0,82% | 459.783,00 |
| 05.03.2025 | 45,11 | 46,40 | 44,39 | 46,38 | 3,79% | 656.614,00 |
| 04.03.2025 | 45,28 | 45,28 | 43,58 | 44,69 | -1,77% | 1.056.284,00 |
| 03.03.2025 | 47,24 | 47,43 | 45,00 | 45,49 | -3,40% | 818.243,00 |
| 28.02.2025 | 44,50 | 47,67 | 44,50 | 47,09 | 1,64% | 887.045,00 |
| 27.02.2025 | 45,53 | 47,53 | 45,41 | 46,33 | 1,76% | 457.258,00 |
| 26.02.2025 | 44,22 | 47,04 | 44,22 | 45,53 | 2,55% | 918.589,00 |
| 25.02.2025 | 46,07 | 46,70 | 43,90 | 44,40 | -5,03% | 953.214,00 |
| 24.02.2025 | 47,11 | 47,97 | 46,35 | 46,75 | -1,31% | 684.346,00 |
| 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 |