45,485$
2,58%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 47,82 | 48,32 | 46,65 | 47,19 | -0,65% | 259.378,00 |
| 25.09.2024 | 47,84 | 48,33 | 47,20 | 47,50 | -0,31% | 440.035,00 |
| 24.09.2024 | 48,10 | 48,10 | 46,70 | 47,65 | -0,25% | 860.329,00 |
| 23.09.2024 | 49,63 | 49,92 | 47,52 | 47,77 | -3,83% | 645.820,00 |
| 20.09.2024 | 50,73 | 51,28 | 49,50 | 49,67 | -2,26% | 1.095.747,00 |
| 19.09.2024 | 50,32 | 51,10 | 49,47 | 50,82 | 2,83% | 1.015.526,00 |
| 18.09.2024 | 50,10 | 51,34 | 48,78 | 49,42 | -1,36% | 565.739,00 |
| 17.09.2024 | 50,55 | 51,02 | 49,87 | 50,10 | -0,20% | 405.102,00 |
| 16.09.2024 | 50,19 | 51,23 | 49,47 | 50,20 | 0,12% | 350.739,00 |
| 13.09.2024 | 49,37 | 50,56 | 49,37 | 50,14 | 2,01% | 676.273,00 |
| 12.09.2024 | 50,26 | 50,36 | 49,08 | 49,15 | -2,25% | 438.937,00 |
| 11.09.2024 | 49,41 | 51,34 | 49,41 | 50,28 | 1,21% | 464.703,00 |
| 10.09.2024 | 50,32 | 50,52 | 49,22 | 49,68 | -0,90% | 477.030,00 |
| 09.09.2024 | 50,15 | 50,84 | 49,45 | 50,13 | 0,26% | 361.780,00 |
| 06.09.2024 | 50,25 | 50,40 | 48,12 | 50,00 | -0,73% | 777.878,00 |
| 05.09.2024 | 50,72 | 51,05 | 49,61 | 50,37 | -1,74% | 459.490,00 |
| 04.09.2024 | 50,11 | 51,46 | 49,64 | 51,26 | 1,53% | 222.732,00 |
| 03.09.2024 | 51,04 | 52,12 | 50,09 | 50,49 | -0,98% | 673.884,00 |
| 30.08.2024 | 50,66 | 51,19 | 50,00 | 50,99 | 1,01% | 378.905,00 |
| 29.08.2024 | 51,58 | 53,00 | 50,35 | 50,48 | -2,49% | 240.896,00 |
| 28.08.2024 | 52,89 | 53,09 | 51,67 | 51,77 | -2,34% | 592.806,00 |
| 27.08.2024 | 52,75 | 53,11 | 51,81 | 53,01 | 0,02% | 541.970,00 |
| 26.08.2024 | 53,55 | 54,15 | 52,82 | 53,00 | -1,10% | 147.672,00 |
| 23.08.2024 | 53,50 | 54,63 | 53,18 | 53,59 | 0,45% | 287.480,00 |
| 22.08.2024 | 53,70 | 54,09 | 53,00 | 53,35 | -0,39% | 170.967,00 |
| 21.08.2024 | 53,99 | 54,57 | 53,25 | 53,56 | -0,28% | 262.223,00 |
| 20.08.2024 | 53,68 | 54,00 | 53,01 | 53,71 | 0,06% | 213.328,00 |
| 19.08.2024 | 51,88 | 53,90 | 51,81 | 53,68 | 3,91% | 341.399,00 |
| 16.08.2024 | 51,67 | 52,40 | 51,15 | 51,66 | 0,08% | 224.790,00 |
| 15.08.2024 | 51,25 | 52,19 | 50,61 | 51,62 | 2,10% | 241.873,00 |
| 14.08.2024 | 51,34 | 51,73 | 50,08 | 50,56 | -1,06% | 261.538,00 |
| 13.08.2024 | 51,05 | 52,30 | 50,91 | 51,10 | -1,26% | 259.910,00 |
| 12.08.2024 | 50,74 | 51,77 | 50,47 | 51,75 | 1,99% | 353.186,00 |
| 09.08.2024 | 49,86 | 51,30 | 49,45 | 50,74 | 1,42% | 312.347,00 |
| 08.08.2024 | 49,26 | 50,05 | 48,89 | 50,03 | 2,10% | 720.249,00 |
| 07.08.2024 | 50,64 | 50,64 | 48,30 | 49,00 | -1,86% | 453.752,00 |
| 06.08.2024 | 50,04 | 50,65 | 49,14 | 49,93 | -0,28% | 887.907,00 |
| 05.08.2024 | 47,59 | 50,63 | 47,50 | 50,07 | -3,90% | 1.273.205,00 |
| 02.08.2024 | 52,00 | 52,50 | 51,12 | 52,10 | -0,55% | 846.905,00 |
| 01.08.2024 | 53,40 | 53,40 | 51,62 | 52,39 | -1,23% | 840.157,00 |
| 31.07.2024 | 54,37 | 54,37 | 52,03 | 53,04 | -0,62% | 569.731,00 |
| 30.07.2024 | 55,54 | 56,39 | 52,72 | 53,37 | -3,37% | 510.429,00 |
| 29.07.2024 | 54,85 | 55,32 | 53,89 | 55,23 | 1,92% | 500.439,00 |
| 26.07.2024 | 54,79 | 55,69 | 53,70 | 54,19 | -0,06% | 263.758,00 |
| 25.07.2024 | 54,70 | 56,00 | 54,13 | 54,22 | -0,77% | 372.225,00 |
| 24.07.2024 | 55,12 | 56,60 | 54,53 | 54,64 | -1,59% | 485.761,00 |
| 23.07.2024 | 55,51 | 56,49 | 53,00 | 55,52 | -0,47% | 236.684,00 |
| 22.07.2024 | 55,68 | 56,62 | 55,12 | 55,78 | 0,89% | 406.265,00 |
| 19.07.2024 | 54,91 | 56,58 | 54,46 | 55,29 | 0,88% | 518.188,00 |
| 18.07.2024 | 56,54 | 57,52 | 53,92 | 54,81 | -2,99% | 785.324,00 |
| 17.07.2024 | 57,94 | 59,38 | 55,67 | 56,50 | -3,98% | 921.050,00 |
| 16.07.2024 | 57,82 | 59,21 | 57,81 | 58,84 | 1,29% | 868.347,00 |
| 15.07.2024 | 57,57 | 58,31 | 57,09 | 58,09 | 1,45% | 572.908,00 |
| 12.07.2024 | 56,35 | 58,00 | 55,98 | 57,26 | 2,54% | 2.074.583,00 |
| 11.07.2024 | 56,30 | 57,18 | 55,64 | 55,84 | 0,04% | 873.539,00 |
| 10.07.2024 | 55,87 | 56,40 | 54,87 | 55,82 | 0,23% | 436.379,00 |
| 09.07.2024 | 55,36 | 56,44 | 55,29 | 55,69 | -0,04% | 760.118,00 |
| 08.07.2024 | 54,09 | 56,93 | 53,89 | 55,71 | 4,44% | 632.834,00 |
| 05.07.2024 | 52,86 | 53,57 | 52,59 | 53,34 | 0,74% | 396.125,00 |