2,760$
1,85%
Echtzeit-Aktienkurs Mereo BioPharma Group plc
Bid:
Ask:
Aktienkurse zur Mereo BioPharma Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,71 | 2,86 | 2,71 | 2,76 | 1,85% | 131.124,00 |
| 30.06.2025 | 2,68 | 2,76 | 2,63 | 2,71 | 1,88% | 711.863,00 |
| 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% | 919.932,00 |
| 25.06.2025 | 2,74 | 2,85 | 2,68 | 2,79 | 2,57% | 1.016.855,00 |
| 24.06.2025 | 2,76 | 2,81 | 2,60 | 2,72 | -0,73% | 2.005.489,00 |
| 23.06.2025 | 2,84 | 2,88 | 2,72 | 2,74 | -3,86% | 1.275.121,00 |
| 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% | 1.014.274,00 |
| 16.06.2025 | 2,79 | 2,85 | 2,73 | 2,76 | 0,00% | 721.781,00 |
| 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% | 1.000.425,00 |
| 11.06.2025 | 2,67 | 2,72 | 2,64 | 2,65 | 0,00% | 991.232,00 |
| 10.06.2025 | 2,67 | 2,74 | 2,65 | 2,65 | 0,00% | 1.305.377,00 |
| 09.06.2025 | 2,77 | 2,77 | 2,60 | 2,65 | -3,28% | 1.666.231,00 |
| 06.06.2025 | 2,50 | 2,78 | 2,49 | 2,74 | 11,16% | 2.194.059,00 |
| 05.06.2025 | 2,54 | 2,61 | 2,44 | 2,47 | -3,33% | 1.012.476,00 |
| 04.06.2025 | 2,65 | 2,71 | 2,55 | 2,55 | -3,77% | 2.788.199,00 |
| 03.06.2025 | 2,56 | 2,68 | 2,51 | 2,65 | 3,92% | 1.661.951,00 |
| 02.06.2025 | 2,18 | 2,56 | 2,15 | 2,55 | 18,60% | 1.573.268,00 |
| 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% | 544.357,00 |
| 28.05.2025 | 2,19 | 2,23 | 2,12 | 2,19 | 0,46% | 544.456,00 |
| 27.05.2025 | 2,25 | 2,35 | 2,15 | 2,18 | -2,68% | 776.330,00 |
| 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% | 545.708,00 |
| 21.05.2025 | 2,27 | 2,33 | 2,22 | 2,24 | -2,61% | 657.204,00 |
| 20.05.2025 | 2,29 | 2,33 | 2,22 | 2,30 | 0,44% | 1.055.546,00 |
| 19.05.2025 | 2,23 | 2,29 | 2,19 | 2,29 | 2,23% | 855.496,00 |
| 16.05.2025 | 2,18 | 2,27 | 2,12 | 2,24 | 2,28% | 915.695,00 |
| 15.05.2025 | 2,30 | 2,30 | 2,15 | 2,19 | -5,19% | 912.026,00 |
| 14.05.2025 | 2,34 | 2,36 | 2,22 | 2,31 | -0,43% | 904.665,00 |
| 13.05.2025 | 2,50 | 2,55 | 2,26 | 2,32 | -7,20% | 1.652.551,00 |
| 12.05.2025 | 2,47 | 2,55 | 2,42 | 2,50 | 3,73% | 1.295.638,00 |
| 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% | 907.831,00 |
| 07.05.2025 | 2,47 | 2,47 | 2,28 | 2,39 | 2,58% | 1.189.794,00 |
| 06.05.2025 | 2,53 | 2,58 | 2,33 | 2,33 | -8,63% | 984.585,00 |
| 05.05.2025 | 2,63 | 2,65 | 2,54 | 2,55 | -4,49% | 624.440,00 |
| 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 | 0,00% | 774.734,00 |
| 30.04.2025 | 2,49 | 2,60 | 2,46 | 2,60 | 3,17% | 782.247,00 |
| 29.04.2025 | 2,60 | 2,65 | 2,52 | 2,52 | -3,45% | 375.068,00 |
| 28.04.2025 | 2,53 | 2,64 | 2,50 | 2,61 | 4,40% | 1.650.101,00 |
| 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% | 2.424.494,00 |
| 23.04.2025 | 2,57 | 2,59 | 2,49 | 2,56 | 2,40% | 2.611.476,00 |
| 22.04.2025 | 2,36 | 2,55 | 2,33 | 2,50 | 7,30% | 2.355.875,00 |
| 21.04.2025 | 2,30 | 2,42 | 2,26 | 2,33 | 1,30% | 3.565.844,00 |
| 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% | 1.624.927,00 |
| 15.04.2025 | 1,89 | 2,01 | 1,89 | 2,00 | 5,26% | 970.447,00 |
| 14.04.2025 | 1,96 | 1,98 | 1,84 | 1,90 | -2,56% | 1.956.730,00 |
| 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% | 1.048.886,00 |
| 09.04.2025 | 1,70 | 1,94 | 1,58 | 1,90 | 7,95% | 3.494.952,00 |
| 08.04.2025 | 1,95 | 1,99 | 1,70 | 1,76 | -3,83% | 3.283.418,00 |
| 07.04.2025 | 1,90 | 2,00 | 1,72 | 1,83 | -8,04% | 2.776.913,00 |
| 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% | 1.187.191,00 |
| 02.04.2025 | 2,12 | 2,37 | 2,11 | 2,37 | 9,22% | 1.562.858,00 |
| 01.04.2025 | 2,25 | 2,26 | 2,11 | 2,17 | -3,77% | 1.447.213,00 |
| 31.03.2025 | 2,26 | 2,27 | 2,16 | 2,26 | -1,96% | 1.350.075,00 |
| 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% | 2.737.147,00 |
| 26.03.2025 | 2,35 | 2,37 | 2,22 | 2,37 | 0,85% | 1.544.370,00 |
| 25.03.2025 | 2,40 | 2,44 | 2,33 | 2,35 | -5,62% | 687.340,00 |
| 24.03.2025 | 2,42 | 2,53 | 2,38 | 2,49 | 4,62% | 722.121,00 |
| 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% | 702.660,00 |
| 19.03.2025 | 2,55 | 2,61 | 2,52 | 2,58 | 1,98% | 656.451,00 |
| 18.03.2025 | 2,61 | 2,61 | 2,49 | 2,53 | -3,80% | 624.852,00 |
| 17.03.2025 | 2,62 | 2,66 | 2,55 | 2,63 | 0,38% | 589.337,00 |
| 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% | 742.035,00 |
| 12.03.2025 | 2,53 | 2,59 | 2,51 | 2,54 | 1,20% | 675.225,00 |
| 11.03.2025 | 2,45 | 2,56 | 2,39 | 2,51 | 2,24% | 829.434,00 |
| 10.03.2025 | 2,46 | 2,54 | 2,39 | 2,46 | -1,41% | 1.155.337,00 |
| 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 | -0,99% | 3.938.624,00 |
| 05.03.2025 | 2,48 | 2,55 | 2,37 | 2,54 | 1,81% | 2.051.269,00 |
| 04.03.2025 | 2,30 | 2,54 | 2,25 | 2,49 | 7,33% | 1.761.443,00 |
| 03.03.2025 | 2,41 | 2,45 | 2,32 | 2,32 | -3,33% | 1.636.104,00 |
| 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% | 1.447.471,00 |
| 26.02.2025 | 2,55 | 2,65 | 2,37 | 2,45 | -3,35% | 2.446.610,00 |
| 25.02.2025 | 2,70 | 2,75 | 2,48 | 2,54 | -5,76% | 3.429.830,00 |
| 24.02.2025 | 2,85 | 2,88 | 2,69 | 2,69 | -5,61% | 917.463,00 |
| 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% | 425.468,00 |
| 19.02.2025 | 2,89 | 2,94 | 2,82 | 2,91 | 0,69% | 2.711.048,00 |
| 18.02.2025 | 2,87 | 2,99 | 2,85 | 2,89 | 0,70% | 1.300.691,00 |
| 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% | 450.202,00 |
| 12.02.2025 | 2,90 | 2,94 | 2,80 | 2,90 | 0,00% | 799.218,00 |
| 11.02.2025 | 3,01 | 3,03 | 2,90 | 2,90 | -3,97% | 488.207,00 |
| 10.02.2025 | 3,11 | 3,17 | 3,00 | 3,02 | -2,89% | 309.339,00 |
| 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% | 963.883,00 |