Echtzeit-Aktienkurs Mereo BioPharma Group plc
Bid:
Ask:
Aktienkurse zur Mereo BioPharma Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,03 | 2,09 | 1,97 | 2,00 | -0,99% | 783.657,00 |
| 15.10.2025 | 1,98 | 2,04 | 1,96 | 2,02 | 3,06% | 1.275.499,00 |
| 14.10.2025 | 2,00 | 2,01 | 1,95 | 1,96 | -2,00% | 883.847,00 |
| 13.10.2025 | 2,05 | 2,05 | 1,95 | 2,00 | 2,04% | 849.788,00 |
| 10.10.2025 | 2,10 | 2,11 | 1,96 | 1,96 | -6,67% | 1.076.856,00 |
| 09.10.2025 | 1,97 | 2,10 | 1,96 | 2,10 | 7,14% | 1.236.670,00 |
| 08.10.2025 | 1,97 | 1,99 | 1,92 | 1,96 | 0,51% | 1.130.880,00 |
| 07.10.2025 | 2,00 | 2,02 | 1,92 | 1,95 | -2,99% | 1.449.475,00 |
| 06.10.2025 | 2,04 | 2,05 | 1,97 | 2,01 | -1,95% | 990.531,00 |
| 02.10.2025 | 2,04 | 2,09 | 1,94 | 2,05 | 0,00% | 4.567.232,00 |
| 01.10.2025 | 2,06 | 2,11 | 2,01 | 2,05 | -0,49% | 1.405.321,00 |
| 30.09.2025 | 1,96 | 2,08 | 1,91 | 2,06 | 5,10% | 1.903.766,00 |
| 29.09.2025 | 1,95 | 1,99 | 1,92 | 1,96 | 1,03% | 1.170.459,00 |
| 26.09.2025 | 1,77 | 1,96 | 1,77 | 1,94 | 9,60% | 1.829.183,00 |
| 25.09.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -1,67% | 430.267,00 |
| 24.09.2025 | 1,80 | 1,84 | 1,78 | 1,80 | 0,00% | 577.178,00 |
| 23.09.2025 | 1,86 | 1,88 | 1,74 | 1,80 | -2,70% | 1.197.089,00 |
| 22.09.2025 | 1,73 | 1,88 | 1,71 | 1,85 | 6,32% | 1.378.378,00 |
| 19.09.2025 | 1,77 | 1,79 | 1,72 | 1,74 | -1,69% | 606.132,00 |
| 18.09.2025 | 1,77 | 1,79 | 1,72 | 1,77 | 2,31% | 1.355.702,00 |
| 17.09.2025 | 1,77 | 1,80 | 1,71 | 1,73 | -1,70% | 965.088,00 |
| 16.09.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | 575.296,00 |
| 15.09.2025 | 1,82 | 1,85 | 1,75 | 1,76 | -4,86% | 1.289.717,00 |
| 12.09.2025 | 1,82 | 1,88 | 1,81 | 1,85 | 1,65% | 766.594,00 |
| 11.09.2025 | 1,78 | 1,83 | 1,78 | 1,82 | 2,25% | 908.953,00 |
| 10.09.2025 | 1,80 | 1,81 | 1,76 | 1,78 | -2,20% | 982.591,00 |
| 09.09.2025 | 1,82 | 1,82 | 1,75 | 1,82 | 1,68% | 865.265,00 |
| 08.09.2025 | 1,79 | 1,83 | 1,75 | 1,79 | 1,13% | 1.266.550,00 |
| 05.09.2025 | 1,75 | 1,80 | 1,72 | 1,77 | 2,31% | 1.012.532,00 |
| 04.09.2025 | 1,73 | 1,74 | 1,68 | 1,73 | 0,00% | 641.892,00 |
| 03.09.2025 | 1,79 | 1,83 | 1,72 | 1,73 | -2,26% | 1.279.156,00 |
| 02.09.2025 | 1,74 | 1,79 | 1,71 | 1,77 | 3,51% | 1.093.905,00 |
| 29.08.2025 | 1,75 | 1,77 | 1,66 | 1,71 | -2,29% | 696.128,00 |
| 28.08.2025 | 1,77 | 1,80 | 1,73 | 1,75 | -0,57% | 545.908,00 |
| 27.08.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 0,00% | 576.998,00 |
| 26.08.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 1,15% | 489.430,00 |
| 25.08.2025 | 1,74 | 1,82 | 1,74 | 1,74 | 2,35% | 1.831.000,00 |
| 22.08.2025 | 1,67 | 1,75 | 1,66 | 1,70 | 3,03% | 1.524.653,00 |
| 21.08.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 1,23% | 512.499,00 |
| 20.08.2025 | 1,63 | 1,65 | 1,60 | 1,63 | -0,61% | 987.617,00 |
| 19.08.2025 | 1,66 | 1,69 | 1,60 | 1,64 | -2,38% | 1.043.280,00 |
| 18.08.2025 | 1,74 | 1,75 | 1,68 | 1,68 | -3,45% | 744.120,00 |
| 15.08.2025 | 1,72 | 1,75 | 1,67 | 1,74 | 1,75% | 942.539,00 |
| 14.08.2025 | 1,69 | 1,72 | 1,64 | 1,71 | -1,16% | 902.240,00 |
| 13.08.2025 | 1,66 | 1,78 | 1,64 | 1,73 | 4,22% | 1.635.588,00 |
| 12.08.2025 | 1,50 | 1,68 | 1,47 | 1,66 | 9,21% | 4.625.902,00 |
| 11.08.2025 | 1,55 | 1,58 | 1,51 | 1,52 | -0,65% | 1.822.899,00 |
| 08.08.2025 | 1,56 | 1,59 | 1,52 | 1,53 | -3,16% | 1.475.442,00 |
| 07.08.2025 | 1,60 | 1,65 | 1,56 | 1,58 | -0,63% | 1.339.441,00 |
| 06.08.2025 | 1,63 | 1,64 | 1,57 | 1,59 | -2,45% | 1.560.097,00 |
| 05.08.2025 | 1,66 | 1,70 | 1,63 | 1,63 | -1,81% | 1.067.695,00 |
| 04.08.2025 | 1,67 | 1,70 | 1,64 | 1,66 | 0,00% | 1.478.580,00 |
| 01.08.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,78% | 1.035.384,00 |
| 31.07.2025 | 1,74 | 1,76 | 1,68 | 1,69 | -2,87% | 930.679,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,71 | 1,74 | 1,75% | 1.233.008,00 |
| 29.07.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -2,84% | 1.276.943,00 |
| 28.07.2025 | 1,77 | 1,83 | 1,75 | 1,76 | 0,00% | 1.196.288,00 |
| 25.07.2025 | 1,75 | 1,80 | 1,71 | 1,76 | 1,15% | 1.363.469,00 |
| 24.07.2025 | 1,85 | 1,87 | 1,74 | 1,74 | -6,70% | 1.885.559,00 |
| 23.07.2025 | 1,78 | 1,89 | 1,74 | 1,87 | 5,97% | 2.807.707,00 |
| 22.07.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 2,92% | 2.483.878,00 |
| 21.07.2025 | 1,76 | 1,79 | 1,65 | 1,71 | -3,39% | 2.987.024,00 |
| 18.07.2025 | 1,79 | 1,87 | 1,75 | 1,77 | -0,56% | 2.372.040,00 |
| 17.07.2025 | 1,76 | 1,81 | 1,73 | 1,78 | 1,71% | 3.411.323,00 |
| 16.07.2025 | 1,69 | 1,78 | 1,68 | 1,75 | 2,34% | 3.270.175,00 |
| 15.07.2025 | 1,74 | 1,74 | 1,62 | 1,71 | -0,58% | 2.681.819,00 |
| 14.07.2025 | 1,62 | 1,72 | 1,57 | 1,72 | 6,83% | 5.701.008,00 |
| 11.07.2025 | 1,75 | 1,75 | 1,60 | 1,61 | -4,73% | 9.529.538,00 |
| 10.07.2025 | 2,03 | 2,05 | 1,68 | 1,69 | -42,52% | 34.863.515,00 |
| 09.07.2025 | 2,83 | 3,05 | 2,83 | 2,94 | 3,89% | 6.187.958,00 |
| 08.07.2025 | 2,94 | 2,95 | 2,77 | 2,83 | -3,08% | 2.098.149,00 |
| 07.07.2025 | 2,89 | 3,05 | 2,88 | 2,92 | 1,74% | 3.055.819,00 |
| 03.07.2025 | 2,85 | 2,89 | 2,78 | 2,87 | 0,00% | 799.203,00 |
| 02.07.2025 | 2,76 | 2,94 | 2,71 | 2,87 | 3,99% | 836.652,00 |
| 01.07.2025 | 2,71 | 2,86 | 2,66 | 2,76 | 1,85% | 731.590,00 |
| 30.06.2025 | 2,68 | 2,76 | 2,63 | 2,71 | 1,88% | 723.034,00 |
| 27.06.2025 | 2,81 | 2,81 | 2,63 | 2,66 | -5,00% | 1.058.510,00 |
| 26.06.2025 | 2,78 | 2,83 | 2,69 | 2,80 | 0,36% | 923.563,00 |
| 25.06.2025 | 2,74 | 2,85 | 2,68 | 2,79 | 2,57% | 1.040.195,00 |
| 24.06.2025 | 2,76 | 2,81 | 2,60 | 2,72 | -0,73% | 2.012.072,00 |
| 23.06.2025 | 2,84 | 2,88 | 2,72 | 2,74 | -3,86% | 1.407.868,00 |
| 20.06.2025 | 2,93 | 2,94 | 2,77 | 2,85 | -0,70% | 1.378.950,00 |
| 18.06.2025 | 2,80 | 2,91 | 2,78 | 2,87 | 2,50% | 1.107.079,00 |
| 17.06.2025 | 2,81 | 2,82 | 2,75 | 2,80 | 1,45% | 1.403.219,00 |
| 16.06.2025 | 2,79 | 2,85 | 2,73 | 2,76 | 0,00% | 728.746,00 |
| 13.06.2025 | 2,77 | 2,81 | 2,72 | 2,76 | -0,72% | 1.235.452,00 |
| 12.06.2025 | 2,66 | 2,85 | 2,61 | 2,78 | 4,91% | 1.001.234,00 |
| 11.06.2025 | 2,67 | 2,72 | 2,64 | 2,65 | 0,00% | 992.062,00 |
| 10.06.2025 | 2,67 | 2,74 | 2,65 | 2,65 | 0,00% | 1.310.974,00 |
| 09.06.2025 | 2,77 | 2,77 | 2,60 | 2,65 | -3,28% | 1.670.759,00 |
| 06.06.2025 | 2,50 | 2,78 | 2,49 | 2,74 | 11,38% | 2.194.059,00 |
| 05.06.2025 | 2,54 | 2,61 | 2,44 | 2,46 | -3,53% | 1.012.727,00 |
| 04.06.2025 | 2,65 | 2,71 | 2,55 | 2,55 | -3,77% | 2.891.628,00 |
| 03.06.2025 | 2,56 | 2,68 | 2,51 | 2,65 | 3,92% | 2.148.549,00 |
| 02.06.2025 | 2,18 | 2,56 | 2,15 | 2,55 | 18,60% | 1.573.698,00 |
| 30.05.2025 | 2,21 | 2,22 | 2,11 | 2,15 | -2,71% | 658.257,00 |
| 29.05.2025 | 2,21 | 2,27 | 2,19 | 2,21 | 0,91% | 545.584,00 |
| 28.05.2025 | 2,19 | 2,23 | 2,12 | 2,19 | 0,46% | 714.020,00 |
| 27.05.2025 | 2,25 | 2,35 | 2,15 | 2,18 | -2,68% | 778.260,00 |
| 23.05.2025 | 2,25 | 2,29 | 2,20 | 2,24 | -1,75% | 568.851,00 |