Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,38 | 0,50 | 0,38 | 0,49 | 28,65% | 45.551.345,00 |
| 08.01.2026 | 0,41 | 0,42 | 0,35 | 0,38 | -9,00% | 21.976.800,00 |
| 07.01.2026 | 0,41 | 0,44 | 0,38 | 0,42 | 11,35% | 20.628.667,00 |
| 06.01.2026 | 0,45 | 0,51 | 0,37 | 0,38 | -21,21% | 40.683.421,00 |
| 05.01.2026 | 0,56 | 0,59 | 0,45 | 0,48 | -5,69% | 39.407.311,00 |
| 02.01.2026 | 0,44 | 0,51 | 0,41 | 0,51 | 22,30% | 58.242.937,00 |
| 31.12.2025 | 0,37 | 0,42 | 0,33 | 0,42 | 12,70% | 46.210.738,00 |
| 30.12.2025 | 0,30 | 0,38 | 0,27 | 0,37 | 29,82% | 78.669.894,00 |
| 29.12.2025 | 0,25 | 0,31 | 0,20 | 0,29 | -87,66% | 241.447.142,00 |
| 26.12.2025 | 2,27 | 2,34 | 2,27 | 2,31 | 0,43% | 872.293,00 |
| 24.12.2025 | 2,26 | 2,33 | 2,23 | 2,30 | 0,44% | 1.012.141,00 |
| 23.12.2025 | 2,29 | 2,33 | 2,22 | 2,29 | 0,00% | 2.076.204,00 |
| 22.12.2025 | 2,09 | 2,36 | 2,07 | 2,29 | 14,50% | 4.321.872,00 |
| 19.12.2025 | 2,00 | 2,12 | 1,97 | 2,00 | 4,17% | 2.585.814,00 |
| 18.12.2025 | 1,94 | 2,02 | 1,90 | 1,92 | 0,00% | 2.757.490,00 |
| 17.12.2025 | 2,10 | 2,13 | 1,89 | 1,92 | -8,57% | 3.050.769,00 |
| 16.12.2025 | 2,18 | 2,19 | 2,10 | 2,10 | -4,11% | 1.899.654,00 |
| 15.12.2025 | 2,27 | 2,27 | 2,13 | 2,19 | 0,92% | 1.309.528,00 |
| 12.12.2025 | 2,21 | 2,31 | 2,17 | 2,17 | -3,56% | 2.213.168,00 |
| 11.12.2025 | 2,31 | 2,37 | 2,25 | 2,25 | -2,60% | 2.118.004,00 |
| 10.12.2025 | 2,18 | 2,33 | 2,13 | 2,31 | 5,96% | 2.584.424,00 |
| 09.12.2025 | 2,10 | 2,21 | 2,07 | 2,18 | 2,35% | 2.552.698,00 |
| 08.12.2025 | 2,10 | 2,23 | 2,02 | 2,13 | 3,40% | 2.796.150,00 |
| 05.12.2025 | 2,04 | 2,10 | 2,02 | 2,06 | 0,98% | 1.637.869,00 |
| 04.12.2025 | 1,94 | 2,06 | 1,90 | 2,04 | 4,08% | 2.431.326,00 |
| 03.12.2025 | 1,80 | 2,18 | 1,74 | 1,96 | 12,00% | 11.642.082,00 |
| 02.12.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -4,89% | 1.098.791,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,76 | 1,84 | -1,60% | 2.008.507,00 |
| 28.11.2025 | 1,85 | 1,89 | 1,81 | 1,87 | 1,63% | 602.219,00 |
| 26.11.2025 | 1,82 | 1,87 | 1,77 | 1,84 | 2,79% | 1.236.450,00 |
| 25.11.2025 | 1,80 | 1,83 | 1,75 | 1,79 | 0,00% | 1.469.865,00 |
| 24.11.2025 | 1,81 | 1,87 | 1,77 | 1,79 | -0,56% | 1.446.470,00 |
| 21.11.2025 | 1,80 | 1,82 | 1,76 | 1,80 | 0,56% | 990.124,00 |
| 20.11.2025 | 1,80 | 1,88 | 1,75 | 1,79 | -1,10% | 1.301.273,00 |
| 19.11.2025 | 1,84 | 1,90 | 1,80 | 1,81 | -0,55% | 1.512.869,00 |
| 18.11.2025 | 1,77 | 1,86 | 1,75 | 1,82 | 2,82% | 1.407.945,00 |
| 17.11.2025 | 1,78 | 1,85 | 1,76 | 1,77 | -0,56% | 1.586.754,00 |
| 14.11.2025 | 1,76 | 1,83 | 1,76 | 1,78 | 0,00% | 848.022,00 |
| 13.11.2025 | 1,82 | 1,84 | 1,76 | 1,78 | -3,26% | 1.187.535,00 |
| 12.11.2025 | 1,88 | 1,91 | 1,81 | 1,84 | -1,60% | 1.276.659,00 |
| 11.11.2025 | 1,79 | 1,93 | 1,78 | 1,87 | 5,65% | 1.933.991,00 |
| 10.11.2025 | 1,83 | 1,87 | 1,76 | 1,77 | -1,67% | 1.355.510,00 |
| 07.11.2025 | 1,74 | 1,83 | 1,65 | 1,80 | 2,27% | 3.168.017,00 |
| 06.11.2025 | 1,81 | 1,81 | 1,74 | 1,76 | -2,22% | 678.002,00 |
| 05.11.2025 | 1,79 | 1,82 | 1,72 | 1,80 | 1,12% | 1.117.852,00 |
| 04.11.2025 | 1,83 | 1,88 | 1,78 | 1,78 | -4,30% | 1.319.372,00 |
| 03.11.2025 | 1,92 | 1,93 | 1,81 | 1,86 | -2,11% | 1.594.394,00 |
| 31.10.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 0,53% | 689.812,00 |
| 30.10.2025 | 1,91 | 1,95 | 1,89 | 1,89 | -1,56% | 857.811,00 |
| 29.10.2025 | 2,11 | 2,15 | 1,91 | 1,92 | -8,57% | 1.951.591,00 |
| 28.10.2025 | 1,99 | 2,14 | 1,98 | 2,10 | 5,00% | 3.485.574,00 |
| 27.10.2025 | 2,02 | 2,08 | 1,99 | 2,00 | 0,00% | 1.438.590,00 |
| 24.10.2025 | 2,04 | 2,06 | 1,98 | 2,00 | 0,00% | 1.523.240,00 |
| 23.10.2025 | 2,10 | 2,10 | 1,98 | 2,00 | -4,31% | 1.627.765,00 |
| 22.10.2025 | 2,14 | 2,15 | 2,02 | 2,09 | -1,88% | 2.198.811,00 |
| 21.10.2025 | 2,24 | 2,27 | 2,13 | 2,13 | -4,91% | 1.265.920,00 |
| 20.10.2025 | 2,07 | 2,28 | 2,05 | 2,24 | 9,27% | 2.639.726,00 |
| 17.10.2025 | 2,00 | 2,06 | 1,94 | 2,05 | 2,50% | 1.474.859,00 |
| 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 |