94,850$
0,51%
Echtzeit-Aktienkurs Merus N.V.
Bid:
Ask:
Aktienkurse zur Merus N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 94,45 | 95,02 | 94,38 | 94,85 | 0,51% | 2.305.057,00 |
| 10.10.2025 | 94,48 | 94,63 | 94,33 | 94,37 | -0,22% | 3.443.285,00 |
| 09.10.2025 | 94,40 | 94,63 | 94,29 | 94,58 | 0,21% | 2.875.130,00 |
| 08.10.2025 | 94,37 | 94,46 | 94,32 | 94,38 | -0,01% | 2.832.463,00 |
| 07.10.2025 | 94,28 | 94,39 | 94,24 | 94,39 | 0,13% | 2.699.800,00 |
| 06.10.2025 | 94,20 | 94,30 | 94,15 | 94,27 | 0,00% | 3.094.273,00 |
| 03.10.2025 | 94,19 | 94,35 | 94,09 | 94,27 | 0,13% | 316.467,00 |
| 02.10.2025 | 94,17 | 94,39 | 94,03 | 94,15 | 0,00% | 4.962.962,00 |
| 01.10.2025 | 94,36 | 94,36 | 94,01 | 94,15 | 0,00% | 6.707.174,00 |
| 30.09.2025 | 93,62 | 94,30 | 93,52 | 94,15 | 0,51% | 13.741.433,00 |
| 29.09.2025 | 94,43 | 94,56 | 92,75 | 93,67 | 35,97% | 38.023.131,00 |
| 26.09.2025 | 68,63 | 69,51 | 68,42 | 68,89 | 1,16% | 605.702,00 |
| 25.09.2025 | 67,96 | 68,55 | 66,13 | 68,10 | -0,22% | 603.876,00 |
| 24.09.2025 | 68,28 | 69,94 | 68,15 | 68,25 | 0,04% | 537.218,00 |
| 23.09.2025 | 68,68 | 70,38 | 67,79 | 68,22 | -1,40% | 486.579,00 |
| 22.09.2025 | 68,33 | 69,32 | 67,75 | 69,19 | 1,42% | 481.845,00 |
| 19.09.2025 | 69,07 | 69,49 | 67,71 | 68,22 | -1,06% | 763.846,00 |
| 18.09.2025 | 68,46 | 69,61 | 68,12 | 68,95 | 1,11% | 648.053,00 |
| 17.09.2025 | 67,86 | 69,63 | 67,01 | 68,20 | 1,94% | 682.488,00 |
| 16.09.2025 | 68,49 | 69,26 | 66,77 | 66,90 | -1,75% | 634.696,00 |
| 15.09.2025 | 69,61 | 70,13 | 66,49 | 68,09 | -2,14% | 763.485,00 |
| 12.09.2025 | 70,00 | 70,26 | 68,55 | 69,58 | -0,32% | 1.237.295,00 |
| 11.09.2025 | 67,13 | 70,65 | 67,13 | 69,80 | 3,98% | 713.031,00 |
| 10.09.2025 | 68,94 | 68,96 | 67,13 | 67,13 | -2,07% | 391.828,00 |
| 09.09.2025 | 67,55 | 68,70 | 65,74 | 68,55 | 2,02% | 519.290,00 |
| 08.09.2025 | 67,13 | 67,81 | 66,03 | 67,19 | -0,41% | 490.930,00 |
| 05.09.2025 | 66,78 | 67,74 | 65,61 | 67,47 | 1,87% | 635.515,00 |
| 04.09.2025 | 66,62 | 67,22 | 62,80 | 66,23 | -0,59% | 424.641,00 |
| 03.09.2025 | 66,96 | 67,84 | 66,02 | 66,62 | 0,48% | 588.506,00 |
| 02.09.2025 | 66,31 | 67,40 | 65,82 | 66,30 | 0,70% | 704.541,00 |
| 29.08.2025 | 65,99 | 67,23 | 64,70 | 65,84 | -0,39% | 543.144,00 |
| 28.08.2025 | 67,60 | 69,20 | 66,05 | 66,10 | -1,75% | 1.097.350,00 |
| 27.08.2025 | 66,67 | 67,50 | 65,41 | 67,28 | 0,63% | 333.754,00 |
| 26.08.2025 | 65,60 | 66,97 | 65,20 | 66,86 | 1,70% | 786.337,00 |
| 25.08.2025 | 68,18 | 68,18 | 65,71 | 65,74 | -2,59% | 290.912,00 |
| 22.08.2025 | 66,28 | 68,00 | 66,18 | 67,49 | 1,26% | 698.628,00 |
| 21.08.2025 | 64,36 | 66,93 | 63,02 | 66,65 | 3,45% | 488.284,00 |
| 20.08.2025 | 63,23 | 64,46 | 62,63 | 64,43 | 1,23% | 556.548,00 |
| 19.08.2025 | 65,72 | 65,72 | 63,27 | 63,65 | -3,56% | 671.276,00 |
| 18.08.2025 | 67,30 | 67,42 | 65,94 | 66,00 | -1,86% | 294.787,00 |
| 15.08.2025 | 66,56 | 67,45 | 66,35 | 67,25 | 0,46% | 338.238,00 |
| 14.08.2025 | 66,60 | 67,17 | 65,86 | 66,94 | -0,22% | 553.354,00 |
| 13.08.2025 | 63,89 | 67,59 | 63,21 | 67,09 | 5,21% | 956.962,00 |
| 12.08.2025 | 65,00 | 65,81 | 63,27 | 63,77 | -1,35% | 584.380,00 |
| 11.08.2025 | 63,00 | 64,71 | 62,15 | 64,64 | 1,00% | 439.925,00 |
| 08.08.2025 | 63,80 | 64,00 | 63,00 | 64,00 | 0,96% | 557.237,00 |
| 07.08.2025 | 65,71 | 65,71 | 63,00 | 63,39 | -3,28% | 560.919,00 |
| 06.08.2025 | 63,48 | 65,64 | 62,22 | 65,54 | -2,83% | 1.108.223,00 |
| 05.08.2025 | 67,19 | 67,47 | 66,02 | 67,45 | 0,78% | 542.168,00 |
| 04.08.2025 | 65,60 | 66,99 | 64,74 | 66,93 | 2,09% | 279.632,00 |
| 01.08.2025 | 65,86 | 67,26 | 64,48 | 65,56 | -1,03% | 664.678,00 |
| 31.07.2025 | 65,54 | 67,59 | 65,16 | 66,24 | 0,12% | 845.075,00 |
| 30.07.2025 | 66,17 | 67,24 | 65,43 | 66,16 | 0,46% | 532.067,00 |
| 29.07.2025 | 65,78 | 66,18 | 64,61 | 65,86 | 0,41% | 370.216,00 |
| 28.07.2025 | 67,00 | 67,25 | 65,59 | 65,59 | -1,84% | 628.448,00 |
| 25.07.2025 | 65,77 | 67,23 | 63,75 | 66,82 | 1,72% | 628.212,00 |
| 24.07.2025 | 64,30 | 66,43 | 64,27 | 65,69 | 2,40% | 927.992,00 |
| 23.07.2025 | 63,95 | 64,88 | 62,78 | 64,15 | 1,41% | 490.754,00 |
| 22.07.2025 | 62,22 | 63,45 | 61,51 | 63,26 | 1,43% | 646.354,00 |
| 21.07.2025 | 62,98 | 64,00 | 61,62 | 62,37 | -1,41% | 1.139.752,00 |
| 18.07.2025 | 61,88 | 63,43 | 61,33 | 63,26 | 2,96% | 1.061.576,00 |
| 17.07.2025 | 57,18 | 61,53 | 56,91 | 61,44 | 8,73% | 1.335.455,00 |
| 16.07.2025 | 55,38 | 56,77 | 55,19 | 56,51 | 2,76% | 646.016,00 |
| 15.07.2025 | 55,80 | 56,13 | 54,09 | 54,99 | -1,13% | 495.473,00 |
| 14.07.2025 | 54,39 | 56,60 | 54,39 | 55,62 | 2,06% | 694.277,00 |
| 11.07.2025 | 54,91 | 55,23 | 53,92 | 54,50 | -1,11% | 315.953,00 |
| 10.07.2025 | 54,27 | 55,30 | 53,05 | 55,11 | 1,10% | 694.947,00 |
| 09.07.2025 | 52,87 | 55,07 | 52,51 | 54,51 | 4,17% | 1.303.783,00 |
| 08.07.2025 | 52,58 | 53,50 | 51,78 | 52,33 | -0,48% | 450.997,00 |
| 07.07.2025 | 53,39 | 53,90 | 52,12 | 52,58 | -2,30% | 354.320,00 |
| 03.07.2025 | 53,86 | 54,11 | 53,22 | 53,82 | 0,92% | 222.443,00 |
| 02.07.2025 | 52,53 | 54,18 | 52,53 | 53,33 | 1,45% | 526.967,00 |
| 01.07.2025 | 52,58 | 53,69 | 52,25 | 52,57 | -0,11% | 583.187,00 |
| 30.06.2025 | 53,19 | 54,00 | 52,55 | 52,63 | -0,68% | 350.792,00 |
| 27.06.2025 | 53,48 | 53,62 | 52,53 | 52,99 | -0,36% | 457.876,00 |
| 26.06.2025 | 54,13 | 54,45 | 52,81 | 53,18 | -1,30% | 423.447,00 |
| 25.06.2025 | 53,83 | 54,63 | 52,90 | 53,88 | -0,46% | 387.937,00 |
| 24.06.2025 | 53,16 | 54,81 | 52,61 | 54,13 | 2,64% | 622.118,00 |
| 23.06.2025 | 52,82 | 53,58 | 51,84 | 52,74 | -0,69% | 694.129,00 |
| 20.06.2025 | 52,60 | 53,31 | 52,29 | 53,11 | 0,98% | 601.481,00 |
| 18.06.2025 | 53,50 | 54,59 | 52,51 | 52,59 | -0,92% | 1.955.609,00 |
| 17.06.2025 | 53,00 | 53,97 | 52,41 | 53,08 | -0,41% | 959.144,00 |
| 16.06.2025 | 54,63 | 54,63 | 53,00 | 53,30 | -2,40% | 591.135,00 |
| 13.06.2025 | 54,59 | 56,20 | 54,02 | 54,61 | -1,41% | 711.651,00 |
| 12.06.2025 | 54,93 | 56,22 | 54,53 | 55,39 | 0,62% | 1.241.540,00 |
| 11.06.2025 | 56,54 | 57,00 | 54,74 | 55,05 | -2,48% | 755.178,00 |
| 10.06.2025 | 55,37 | 57,36 | 55,16 | 56,45 | 2,80% | 1.194.001,00 |
| 09.06.2025 | 56,66 | 56,66 | 54,02 | 54,91 | -2,31% | 1.184.464,00 |
| 06.06.2025 | 56,04 | 57,70 | 56,01 | 56,21 | 0,36% | 761.908,00 |
| 05.06.2025 | 58,03 | 58,03 | 55,55 | 56,01 | -2,73% | 1.745.116,00 |
| 04.06.2025 | 58,12 | 58,94 | 56,90 | 57,58 | -7,75% | 5.150.174,00 |
| 03.06.2025 | 59,66 | 62,98 | 59,66 | 62,42 | 6,65% | 1.835.788,00 |
| 02.06.2025 | 56,61 | 59,13 | 55,87 | 58,53 | 4,39% | 1.660.083,00 |
| 30.05.2025 | 54,71 | 56,55 | 53,81 | 56,07 | 1,26% | 1.831.825,00 |
| 29.05.2025 | 50,24 | 56,74 | 49,46 | 55,37 | 10,72% | 3.091.317,00 |
| 28.05.2025 | 51,01 | 51,56 | 49,71 | 50,01 | -1,56% | 1.291.963,00 |
| 27.05.2025 | 57,00 | 57,66 | 50,40 | 50,80 | -7,87% | 2.659.166,00 |
| 23.05.2025 | 50,20 | 57,45 | 49,00 | 55,14 | 32,55% | 7.883.815,00 |
| 22.05.2025 | 42,47 | 43,09 | 41,50 | 41,60 | -3,73% | 1.713.964,00 |
| 21.05.2025 | 44,00 | 44,56 | 42,64 | 43,21 | -1,82% | 1.100.634,00 |