0,492$
28,13%
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 | 28,51% | 45.551.345,00 |
| 08.01.2026 | 0,41 | 0,42 | 0,35 | 0,38 | -8,87% | 21.671.451,00 |
| 07.01.2026 | 0,41 | 0,44 | 0,38 | 0,42 | 11,29% | 20.373.287,00 |
| 06.01.2026 | 0,45 | 0,51 | 0,37 | 0,38 | -21,37% | 38.805.640,00 |
| 05.01.2026 | 0,56 | 0,59 | 0,45 | 0,48 | -5,49% | 39.030.336,00 |
| 02.01.2026 | 0,44 | 0,51 | 0,41 | 0,51 | 22,39% | 58.242.937,00 |
| 31.12.2025 | 0,37 | 0,42 | 0,33 | 0,42 | 12,47% | 46.210.738,00 |
| 30.12.2025 | 0,30 | 0,37 | 0,27 | 0,37 | 29,82% | 72.110.102,00 |
| 29.12.2025 | 0,25 | 0,30 | 0,20 | 0,29 | -87,65% | 234.697.218,00 |
| 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% | 1.749.935,00 |
| 22.12.2025 | 2,09 | 2,36 | 2,07 | 2,29 | 14,50% | 4.274.170,00 |
| 19.12.2025 | 2,00 | 2,12 | 1,97 | 2,00 | 3,63% | 2.585.814,00 |
| 18.12.2025 | 1,94 | 2,02 | 1,90 | 1,93 | 0,26% | 2.756.561,00 |
| 17.12.2025 | 2,10 | 2,13 | 1,89 | 1,93 | -8,33% | 3.047.116,00 |
| 16.12.2025 | 2,18 | 2,19 | 2,10 | 2,10 | -4,11% | 1.898.304,00 |
| 15.12.2025 | 2,27 | 2,27 | 2,13 | 2,19 | 0,92% | 1.304.734,00 |
| 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 | -2,47% | 2.112.173,00 |
| 10.12.2025 | 2,18 | 2,33 | 2,13 | 2,31 | 5,83% | 2.565.139,00 |
| 09.12.2025 | 2,10 | 2,21 | 2,07 | 2,18 | 2,11% | 2.546.007,00 |
| 08.12.2025 | 2,10 | 2,23 | 2,02 | 2,14 | 3,64% | 2.380.628,00 |
| 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% | 2.411.110,00 |
| 03.12.2025 | 1,80 | 2,18 | 1,74 | 1,96 | 12,00% | 11.536.801,00 |
| 02.12.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -4,11% | 1.055.889,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,76 | 1,83 | -2,41% | 1.986.353,00 |
| 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% | 1.429.114,00 |
| 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% | 1.282.099,00 |
| 19.11.2025 | 1,84 | 1,90 | 1,80 | 1,81 | -0,82% | 1.512.869,00 |
| 18.11.2025 | 1,77 | 1,86 | 1,75 | 1,83 | 3,11% | 1.373.274,00 |
| 17.11.2025 | 1,78 | 1,85 | 1,76 | 1,77 | -0,56% | 1.541.045,00 |
| 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% | 1.177.964,00 |
| 12.11.2025 | 1,88 | 1,91 | 1,81 | 1,84 | -1,60% | 1.238.144,00 |
| 11.11.2025 | 1,79 | 1,93 | 1,78 | 1,87 | 6,25% | 1.931.182,00 |
| 10.11.2025 | 1,83 | 1,87 | 1,76 | 1,76 | -2,22% | 1.342.447,00 |
| 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 | -1,95% | 671.796,00 |
| 05.11.2025 | 1,79 | 1,82 | 1,72 | 1,80 | 0,84% | 1.117.489,00 |
| 04.11.2025 | 1,83 | 1,88 | 1,78 | 1,78 | -4,04% | 1.297.292,00 |
| 03.11.2025 | 1,92 | 1,93 | 1,81 | 1,86 | -2,37% | 1.588.355,00 |
| 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% | 853.662,00 |
| 29.10.2025 | 2,11 | 2,15 | 1,91 | 1,92 | -8,57% | 1.881.380,00 |
| 28.10.2025 | 1,99 | 2,14 | 1,98 | 2,10 | 5,00% | 3.481.455,00 |
| 27.10.2025 | 2,02 | 2,08 | 1,99 | 2,00 | 0,00% | 1.437.758,00 |
| 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% | 1.613.463,00 |
| 22.10.2025 | 2,14 | 2,15 | 2,02 | 2,09 | -1,88% | 2.196.701,00 |
| 21.10.2025 | 2,24 | 2,27 | 2,13 | 2,13 | -4,91% | 1.249.509,00 |
| 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 | -1,48% | 782.234,00 |
| 15.10.2025 | 1,98 | 2,04 | 1,96 | 2,03 | 3,57% | 1.269.361,00 |
| 14.10.2025 | 2,00 | 2,01 | 1,95 | 1,96 | -2,00% | 880.918,00 |
| 13.10.2025 | 2,05 | 2,05 | 1,95 | 2,00 | 2,04% | 848.592,00 |
| 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% | 1.228.550,00 |
| 08.10.2025 | 1,97 | 1,99 | 1,92 | 1,96 | 0,51% | 1.128.555,00 |
| 07.10.2025 | 2,00 | 2,02 | 1,92 | 1,95 | -2,99% | 1.410.611,00 |
| 06.10.2025 | 2,04 | 2,05 | 1,97 | 2,01 | -1,23% | 937.406,00 |
| 03.10.2025 | 2,07 | 2,12 | 1,98 | 2,04 | -0,73% | 184.920,00 |
| 02.10.2025 | 2,04 | 2,09 | 1,94 | 2,05 | 0,00% | 4.565.206,00 |
| 01.10.2025 | 2,06 | 2,11 | 2,01 | 2,05 | -0,97% | 1.402.925,00 |
| 30.09.2025 | 1,96 | 2,08 | 1,91 | 2,07 | 5,61% | 1.869.581,00 |
| 29.09.2025 | 1,95 | 1,99 | 1,92 | 1,96 | 1,03% | 1.169.276,00 |
| 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% | 426.703,00 |
| 24.09.2025 | 1,80 | 1,84 | 1,78 | 1,80 | 0,00% | 576.408,00 |
| 23.09.2025 | 1,86 | 1,88 | 1,74 | 1,80 | -2,70% | 1.197.061,00 |
| 22.09.2025 | 1,73 | 1,88 | 1,71 | 1,85 | 6,32% | 1.377.303,00 |
| 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% | 1.352.340,00 |
| 17.09.2025 | 1,77 | 1,80 | 1,71 | 1,73 | -1,70% | 961.702,00 |
| 16.09.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | 573.791,00 |
| 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% | 635.633,00 |
| 03.09.2025 | 1,79 | 1,83 | 1,72 | 1,73 | -2,26% | 1.278.053,00 |
| 02.09.2025 | 1,74 | 1,79 | 1,71 | 1,77 | 3,51% | 1.092.175,00 |
| 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% | 543.301,00 |
| 27.08.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 0,00% | 576.177,00 |
| 26.08.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 1,15% | 489.241,00 |
| 25.08.2025 | 1,74 | 1,82 | 1,74 | 1,74 | 2,35% | 1.830.566,00 |
| 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% | 510.207,00 |
| 20.08.2025 | 1,63 | 1,65 | 1,60 | 1,63 | -0,61% | 985.765,00 |
| 19.08.2025 | 1,66 | 1,69 | 1,60 | 1,64 | -2,38% | 1.041.459,00 |