Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,26 | 2,32 | 2,22 | 2,28 | 1,79% | 557.008,00 |
| 21.05.2025 | 2,27 | 2,33 | 2,22 | 2,24 | -2,61% | 972.131,00 |
| 20.05.2025 | 2,29 | 2,33 | 2,22 | 2,30 | 0,44% | 1.056.462,00 |
| 19.05.2025 | 2,23 | 2,29 | 2,19 | 2,29 | 2,23% | 1.183.475,00 |
| 16.05.2025 | 2,18 | 2,27 | 2,12 | 2,24 | 2,75% | 915.695,00 |
| 15.05.2025 | 2,30 | 2,30 | 2,15 | 2,18 | -5,63% | 951.326,00 |
| 14.05.2025 | 2,34 | 2,36 | 2,22 | 2,31 | -0,43% | 923.165,00 |
| 13.05.2025 | 2,50 | 2,55 | 2,26 | 2,32 | -7,20% | 1.717.026,00 |
| 12.05.2025 | 2,47 | 2,55 | 2,42 | 2,50 | 3,73% | 1.438.098,00 |
| 09.05.2025 | 2,45 | 2,55 | 2,38 | 2,41 | -0,41% | 815.944,00 |
| 08.05.2025 | 2,40 | 2,50 | 2,29 | 2,42 | 1,26% | 907.929,00 |
| 07.05.2025 | 2,47 | 2,47 | 2,28 | 2,39 | 2,58% | 1.189.797,00 |
| 06.05.2025 | 2,53 | 2,58 | 2,33 | 2,33 | -8,63% | 996.423,00 |
| 05.05.2025 | 2,63 | 2,65 | 2,54 | 2,55 | -4,49% | 624.735,00 |
| 02.05.2025 | 2,62 | 2,75 | 2,60 | 2,67 | 2,69% | 1.349.243,00 |
| 01.05.2025 | 2,57 | 2,65 | 2,51 | 2,60 | 0,39% | 774.738,00 |
| 30.04.2025 | 2,49 | 2,60 | 2,46 | 2,59 | 2,78% | 806.173,00 |
| 29.04.2025 | 2,60 | 2,65 | 2,52 | 2,52 | -3,45% | 375.073,00 |
| 28.04.2025 | 2,53 | 2,64 | 2,50 | 2,61 | 4,40% | 1.650.734,00 |
| 25.04.2025 | 2,52 | 2,56 | 2,38 | 2,50 | -1,57% | 2.329.797,00 |
| 24.04.2025 | 2,55 | 2,58 | 2,45 | 2,54 | -0,78% | 2.425.525,00 |
| 23.04.2025 | 2,57 | 2,59 | 2,49 | 2,56 | 2,40% | 2.611.483,00 |
| 22.04.2025 | 2,36 | 2,55 | 2,33 | 2,50 | 7,30% | 2.355.976,00 |
| 21.04.2025 | 2,30 | 2,42 | 2,26 | 2,33 | 1,30% | 3.567.308,00 |
| 17.04.2025 | 2,13 | 2,34 | 2,05 | 2,30 | 7,98% | 2.258.835,00 |
| 16.04.2025 | 1,98 | 2,16 | 1,95 | 2,13 | 6,50% | 1.625.024,00 |
| 15.04.2025 | 1,89 | 2,01 | 1,89 | 2,00 | 5,26% | 971.891,00 |
| 14.04.2025 | 1,96 | 1,98 | 1,84 | 1,90 | -2,56% | 1.957.724,00 |
| 11.04.2025 | 1,84 | 1,98 | 1,78 | 1,95 | 6,56% | 1.152.461,00 |
| 10.04.2025 | 1,91 | 1,91 | 1,71 | 1,83 | -3,68% | 1.050.906,00 |
| 09.04.2025 | 1,70 | 1,94 | 1,58 | 1,90 | 7,95% | 3.505.118,00 |
| 08.04.2025 | 1,95 | 1,99 | 1,70 | 1,76 | -3,83% | 3.305.548,00 |
| 07.04.2025 | 1,90 | 2,00 | 1,72 | 1,83 | -8,04% | 2.778.924,00 |
| 04.04.2025 | 2,14 | 2,17 | 1,93 | 1,99 | -9,95% | 1.691.734,00 |
| 03.04.2025 | 2,25 | 2,33 | 2,20 | 2,21 | -6,75% | 1.188.376,00 |
| 02.04.2025 | 2,12 | 2,37 | 2,11 | 2,37 | 9,22% | 1.573.258,00 |
| 01.04.2025 | 2,25 | 2,26 | 2,11 | 2,17 | -3,56% | 1.450.536,00 |
| 31.03.2025 | 2,26 | 2,27 | 2,16 | 2,25 | -2,17% | 1.537.162,00 |
| 28.03.2025 | 2,41 | 2,48 | 2,28 | 2,30 | -4,56% | 868.066,00 |
| 27.03.2025 | 2,70 | 2,73 | 2,40 | 2,41 | 1,69% | 2.738.087,00 |
| 26.03.2025 | 2,35 | 2,37 | 2,23 | 2,37 | 0,85% | 1.677.698,00 |
| 25.03.2025 | 2,40 | 2,44 | 2,33 | 2,35 | -5,62% | 687.556,00 |
| 24.03.2025 | 2,42 | 2,53 | 2,38 | 2,49 | 4,62% | 724.211,00 |
| 21.03.2025 | 2,54 | 2,57 | 2,38 | 2,38 | -7,03% | 1.043.866,00 |
| 20.03.2025 | 2,55 | 2,63 | 2,55 | 2,56 | -0,78% | 702.700,00 |
| 19.03.2025 | 2,55 | 2,61 | 2,52 | 2,58 | 1,98% | 656.536,00 |
| 18.03.2025 | 2,61 | 2,61 | 2,49 | 2,53 | -3,80% | 624.872,00 |
| 17.03.2025 | 2,62 | 2,66 | 2,55 | 2,63 | 0,38% | 590.352,00 |
| 14.03.2025 | 2,52 | 2,66 | 2,51 | 2,62 | 4,80% | 682.090,00 |
| 13.03.2025 | 2,55 | 2,58 | 2,47 | 2,50 | -1,57% | 746.242,00 |
| 12.03.2025 | 2,53 | 2,59 | 2,51 | 2,54 | 1,20% | 935.439,00 |
| 11.03.2025 | 2,45 | 2,56 | 2,39 | 2,51 | 2,45% | 1.091.596,00 |
| 10.03.2025 | 2,46 | 2,54 | 2,39 | 2,45 | -1,61% | 1.162.379,00 |
| 07.03.2025 | 2,48 | 2,65 | 2,45 | 2,49 | -0,80% | 928.277,00 |
| 06.03.2025 | 2,50 | 2,55 | 2,39 | 2,51 | -0,79% | 3.938.650,00 |
| 05.03.2025 | 2,48 | 2,55 | 2,37 | 2,53 | 1,61% | 2.051.269,00 |
| 04.03.2025 | 2,30 | 2,54 | 2,25 | 2,49 | 7,33% | 1.765.459,00 |
| 03.03.2025 | 2,41 | 2,45 | 2,32 | 2,32 | -3,33% | 1.636.694,00 |
| 28.02.2025 | 2,45 | 2,48 | 2,38 | 2,40 | -2,04% | 2.073.410,00 |
| 27.02.2025 | 2,44 | 2,54 | 2,42 | 2,45 | 0,00% | 1.448.171,00 |
| 26.02.2025 | 2,55 | 2,65 | 2,37 | 2,45 | -2,78% | 2.446.670,00 |
| 25.02.2025 | 2,70 | 2,75 | 2,48 | 2,52 | -6,32% | 3.593.486,00 |
| 24.02.2025 | 2,85 | 2,88 | 2,69 | 2,69 | -5,61% | 917.542,00 |
| 21.02.2025 | 2,87 | 2,90 | 2,78 | 2,85 | -0,70% | 815.879,00 |
| 20.02.2025 | 2,90 | 2,92 | 2,85 | 2,87 | -1,37% | 425.768,00 |
| 19.02.2025 | 2,89 | 2,94 | 2,82 | 2,91 | 0,69% | 2.715.867,00 |
| 18.02.2025 | 2,87 | 2,99 | 2,85 | 2,89 | 0,70% | 1.300.889,00 |
| 14.02.2025 | 2,95 | 2,97 | 2,84 | 2,87 | -0,35% | 902.355,00 |
| 13.02.2025 | 2,87 | 2,93 | 2,85 | 2,88 | -0,69% | 450.239,00 |
| 12.02.2025 | 2,90 | 2,94 | 2,80 | 2,90 | 0,00% | 799.403,00 |
| 11.02.2025 | 3,01 | 3,03 | 2,90 | 2,90 | -3,97% | 488.245,00 |
| 10.02.2025 | 3,11 | 3,17 | 3,00 | 3,02 | -2,89% | 310.102,00 |
| 07.02.2025 | 3,08 | 3,12 | 3,03 | 3,11 | 0,32% | 916.664,00 |
| 06.02.2025 | 3,21 | 3,21 | 3,07 | 3,10 | -3,43% | 963.894,00 |