0,420€
29,63%
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 | 0,34 | 0,42 | 0,32 | 0,42 | 23,15% | 203.000,00 |
| 08.01.2026 | 0,35 | 0,36 | 0,31 | 0,34 | -3,71% | - |
| 07.01.2026 | 0,32 | 0,37 | 0,32 | 0,35 | 8,70% | 38.000,00 |
| 06.01.2026 | 0,42 | 0,43 | 0,32 | 0,32 | -25,98% | 39.100,00 |
| 05.01.2026 | 0,49 | 0,50 | 0,39 | 0,44 | 4,57% | 79.050,00 |
| 02.01.2026 | 0,34 | 0,44 | 0,31 | 0,42 | 62,50% | 327.150,00 |
| 30.12.2025 | 0,25 | 0,28 | 0,25 | 0,26 | -14,67% | 37.555,00 |
| 29.12.2025 | 1,95 | 1,98 | 0,16 | 0,30 | -84,54% | - |
| 23.12.2025 | 1,93 | 1,97 | 1,91 | 1,94 | 8,08% | - |
| 22.12.2025 | 1,75 | 2,00 | 1,74 | 1,80 | 3,88% | - |
| 19.12.2025 | 1,63 | 1,80 | 1,63 | 1,73 | 4,41% | - |
| 17.12.2025 | 1,79 | 1,81 | 1,61 | 1,66 | -6,50% | - |
| 16.12.2025 | 1,85 | 1,90 | 1,77 | 1,77 | -3,01% | 25.000,00 |
| 15.12.2025 | 1,83 | 1,96 | 1,68 | 1,83 | -2,41% | - |
| 12.12.2025 | 1,91 | 1,97 | 1,87 | 1,87 | -4,74% | - |
| 11.12.2025 | 1,98 | 2,03 | 1,92 | 1,96 | 3,59% | - |
| 10.12.2025 | 1,89 | 1,91 | 1,84 | 1,90 | 4,41% | - |
| 09.12.2025 | 1,82 | 1,90 | 1,77 | 1,82 | 5,83% | - |
| 08.12.2025 | 1,76 | 1,90 | 1,72 | 1,72 | -3,81% | - |
| 05.12.2025 | 1,73 | 1,80 | 1,72 | 1,78 | 10,75% | - |
| 04.12.2025 | 1,69 | 1,86 | 1,61 | 1,61 | -3,48% | - |
| 03.12.2025 | 1,50 | 1,87 | 1,49 | 1,67 | 11,95% | - |
| 02.12.2025 | 1,60 | 1,61 | 1,49 | 1,49 | -4,67% | - |
| 01.12.2025 | 1,58 | 1,62 | 1,52 | 1,56 | -2,01% | - |
| 28.11.2025 | 1,58 | 1,63 | 1,57 | 1,60 | 4,59% | - |
| 27.11.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -2,24% | - |
| 26.11.2025 | 1,54 | 1,61 | 1,53 | 1,56 | 3,31% | - |
| 24.11.2025 | 1,55 | 1,62 | 1,51 | 1,51 | 0,33% | - |
| 21.11.2025 | 1,55 | 1,58 | 1,51 | 1,51 | -3,53% | - |
| 20.11.2025 | 1,57 | 1,63 | 1,52 | 1,56 | 1,63% | - |
| 19.11.2025 | 1,59 | 1,64 | 1,54 | 1,54 | 3,72% | - |
| 18.11.2025 | 1,51 | 1,60 | 1,48 | 1,48 | -3,27% | - |
| 17.11.2025 | 1,53 | 1,59 | 1,52 | 1,53 | 2,68% | - |
| 14.11.2025 | 1,52 | 1,57 | 1,47 | 1,49 | -5,87% | - |
| 13.11.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -1,98% | - |
| 11.11.2025 | 1,52 | 1,66 | 1,52 | 1,62 | 4,53% | - |
| 10.11.2025 | 1,55 | 1,67 | 1,54 | 1,55 | 4,39% | - |
| 07.11.2025 | 1,52 | 1,57 | 1,43 | 1,48 | -3,58% | - |
| 05.11.2025 | 1,55 | 1,58 | 1,51 | 1,54 | 1,32% | - |
| 04.11.2025 | 1,60 | 1,63 | 1,52 | 1,52 | -12,78% | - |
| 03.11.2025 | 1,64 | 1,81 | 1,64 | 1,74 | 4,95% | - |
| 31.10.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 2,16% | - |
| 30.10.2025 | 1,64 | 1,70 | 1,62 | 1,62 | -4,14% | - |
| 29.10.2025 | 1,80 | 1,84 | 1,65 | 1,69 | -4,95% | - |
| 28.10.2025 | 1,71 | 1,83 | 1,71 | 1,78 | -2,47% | - |
| 27.10.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 8,19% | - |
| 24.10.2025 | 1,72 | 1,77 | 1,69 | 1,69 | -4,42% | - |
| 23.10.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 2,50% | - |
| 22.10.2025 | 1,83 | 1,87 | 1,72 | 1,72 | -5,49% | - |
| 21.10.2025 | 1,94 | 1,96 | 1,82 | 1,82 | 4,30% | 1.797,00 |
| 20.10.2025 | 1,75 | 1,95 | 1,70 | 1,75 | 5,12% | - |
| 17.10.2025 | 1,69 | 1,76 | 1,66 | 1,66 | -3,49% | - |
| 16.10.2025 | 1,73 | 1,79 | 1,70 | 1,72 | 3,30% | - |
| 15.10.2025 | 1,63 | 1,75 | 1,63 | 1,67 | -2,52% | - |
| 14.10.2025 | 1,72 | 1,77 | 1,70 | 1,71 | 0,47% | - |
| 10.10.2025 | 1,81 | 1,82 | 1,69 | 1,70 | -5,71% | - |
| 09.10.2025 | 1,68 | 1,81 | 1,68 | 1,80 | 6,06% | - |
| 08.10.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 0,89% | - |
| 07.10.2025 | 1,72 | 1,74 | 1,65 | 1,69 | -3,16% | - |
| 06.10.2025 | 1,73 | 1,75 | 1,69 | 1,74 | 2,35% | - |
| 03.10.2025 | 1,75 | 1,80 | 1,68 | 1,70 | 1,19% | - |
| 02.10.2025 | 1,74 | 1,78 | 1,66 | 1,68 | 0,30% | - |
| 01.10.2025 | 1,75 | 1,79 | 1,68 | 1,68 | -0,30% | - |
| 30.09.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 1,33% | - |
| 29.09.2025 | 1,68 | 1,81 | 1,64 | 1,66 | 7,45% | - |
| 26.09.2025 | 1,51 | 1,56 | 1,49 | 1,54 | 1,51% | - |
| 25.09.2025 | 1,53 | 1,55 | 1,49 | 1,52 | 3,40% | - |
| 24.09.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -3,92% | - |
| 23.09.2025 | 1,56 | 1,56 | 1,52 | 1,53 | 0,66% | - |
| 22.09.2025 | 1,47 | 1,59 | 1,44 | 1,52 | 2,84% | - |
| 19.09.2025 | 1,49 | 1,52 | 1,47 | 1,48 | 0,34% | - |
| 18.09.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,34% | - |
| 17.09.2025 | 1,47 | 1,52 | 1,45 | 1,47 | -1,34% | - |
| 16.09.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,80% | - |
| 15.09.2025 | 1,57 | 1,58 | 1,49 | 1,50 | -1,96% | - |
| 12.09.2025 | 1,54 | 1,60 | 1,52 | 1,53 | 2,34% | - |
| 11.09.2025 | 1,52 | 1,53 | 1,50 | 1,50 | 1,01% | - |
| 10.09.2025 | 1,55 | 1,56 | 1,48 | 1,48 | -1,00% | - |
| 09.09.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -2,61% | - |
| 08.09.2025 | 1,50 | 1,56 | 1,49 | 1,54 | 1,32% | - |
| 05.09.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 1,68% | - |
| 04.09.2025 | 1,48 | 1,49 | 1,44 | 1,49 | 0,13% | - |
| 03.09.2025 | 1,51 | 1,57 | 1,47 | 1,49 | -1,78% | - |
| 02.09.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 4,48% | - |
| 01.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,55% | - |
| 29.08.2025 | 1,49 | 1,52 | 1,42 | 1,46 | -2,47% | - |
| 28.08.2025 | 1,50 | 1,54 | 1,49 | 1,50 | -0,99% | - |
| 27.08.2025 | 1,50 | 1,55 | 1,48 | 1,51 | 0,13% | - |
| 26.08.2025 | 1,49 | 1,53 | 1,48 | 1,51 | 0,20% | - |
| 25.08.2025 | 1,44 | 1,55 | 1,44 | 1,51 | 3,44% | - |
| 22.08.2025 | 1,42 | 1,50 | 1,38 | 1,46 | 1,89% | - |
| 21.08.2025 | 1,39 | 1,43 | 1,36 | 1,43 | 2,37% | - |
| 20.08.2025 | 1,40 | 1,41 | 1,38 | 1,40 | -0,50% | - |
| 19.08.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -2,50% | - |
| 18.08.2025 | 1,48 | 1,50 | 1,44 | 1,44 | -3,49% | - |
| 15.08.2025 | 1,47 | 1,49 | 1,41 | 1,49 | 1,85% | - |
| 14.08.2025 | 1,45 | 1,47 | 1,41 | 1,46 | -0,14% | - |
| 13.08.2025 | 1,41 | 1,52 | 1,35 | 1,47 | 3,31% | 5.000,00 |
| 12.08.2025 | 1,31 | 1,42 | 1,28 | 1,42 | 8,66% | - |
| 11.08.2025 | 1,29 | 1,36 | 1,29 | 1,31 | -1,14% | - |