2,425€
-0,21%
Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 02.07.2025 | 2,33 | 2,49 | 2,33 | 2,43 | 4,07% | - |
| 01.07.2025 | 2,29 | 2,42 | 2,27 | 2,34 | 1,30% | - |
| 30.06.2025 | 2,27 | 2,34 | 2,24 | 2,31 | 1,32% | 150,00 |
| 27.06.2025 | 2,40 | 2,40 | 2,26 | 2,28 | -5,01% | - |
| 26.06.2025 | 2,38 | 2,41 | 2,30 | 2,40 | 0,42% | - |
| 25.06.2025 | 2,27 | 2,45 | 2,27 | 2,39 | 1,27% | - |
| 24.06.2025 | 2,32 | 2,46 | 2,25 | 2,36 | -0,21% | - |
| 23.06.2025 | 2,39 | 2,50 | 2,36 | 2,36 | -3,67% | - |
| 20.06.2025 | 2,48 | 2,59 | 2,40 | 2,45 | -0,61% | - |
| 19.06.2025 | 2,44 | 2,50 | 2,44 | 2,47 | -1,60% | - |
| 18.06.2025 | 2,44 | 2,53 | 2,42 | 2,51 | 2,66% | - |
| 17.06.2025 | 2,37 | 2,49 | 2,36 | 2,44 | 2,09% | - |
| 16.06.2025 | 2,32 | 2,46 | 2,32 | 2,39 | 0,21% | 80,00 |
| 13.06.2025 | 2,38 | 2,43 | 2,22 | 2,39 | -0,63% | - |
| 12.06.2025 | 2,29 | 2,46 | 2,24 | 2,40 | 3,67% | - |
| 11.06.2025 | 2,24 | 2,37 | 2,24 | 2,32 | -0,43% | - |
| 10.06.2025 | 2,31 | 2,39 | 2,31 | 2,33 | 0,00% | - |
| 09.06.2025 | 2,39 | 2,49 | 2,29 | 2,33 | -3,53% | - |
| 06.06.2025 | 2,09 | 2,43 | 2,09 | 2,41 | 11,32% | 2.000,00 |
| 05.06.2025 | 2,22 | 2,23 | 2,15 | 2,17 | -3,13% | - |
| 04.06.2025 | 2,33 | 2,50 | 2,24 | 2,24 | -4,28% | 5.100,00 |
| 03.06.2025 | 2,22 | 2,35 | 2,15 | 2,34 | 4,94% | - |
| 02.06.2025 | 1,87 | 2,23 | 1,86 | 2,23 | 17,72% | - |
| 30.05.2025 | 1,94 | 1,96 | 1,86 | 1,89 | -2,58% | - |
| 29.05.2025 | 1,96 | 1,99 | 1,93 | 1,94 | 0,26% | - |
| 28.05.2025 | 1,92 | 1,97 | 1,88 | 1,94 | 0,26% | - |
| 27.05.2025 | 1,97 | 2,04 | 1,90 | 1,93 | -2,67% | - |
| 26.05.2025 | 1,97 | 1,98 | 1,96 | 1,98 | 0,41% | - |
| 23.05.2025 | 1,97 | 2,04 | 1,94 | 1,98 | -2,23% | - |
| 22.05.2025 | 1,96 | 2,08 | 1,95 | 2,02 | 2,28% | - |
| 21.05.2025 | 1,96 | 2,05 | 1,96 | 1,98 | -3,33% | - |
| 20.05.2025 | 2,02 | 2,07 | 1,98 | 2,04 | 0,99% | - |
| 19.05.2025 | 1,99 | 2,05 | 1,95 | 2,02 | 0,50% | - |
| 16.05.2025 | 1,89 | 2,03 | 1,89 | 2,01 | 2,03% | - |
| 15.05.2025 | 2,04 | 2,08 | 1,93 | 1,97 | -4,46% | - |
| 14.05.2025 | 2,01 | 2,10 | 1,99 | 2,07 | -0,72% | - |
| 13.05.2025 | 2,24 | 2,27 | 2,03 | 2,08 | -7,76% | - |
| 12.05.2025 | 2,17 | 2,30 | 2,15 | 2,26 | 4,64% | - |
| 09.05.2025 | 2,15 | 2,26 | 2,12 | 2,16 | -0,23% | - |
| 08.05.2025 | 2,12 | 2,23 | 2,03 | 2,16 | 1,65% | - |
| 07.05.2025 | 2,07 | 2,21 | 2,01 | 2,13 | 3,51% | - |
| 06.05.2025 | 2,24 | 2,26 | 2,05 | 2,05 | -8,96% | - |
| 05.05.2025 | 2,34 | 2,35 | 2,24 | 2,26 | -4,85% | - |
| 02.05.2025 | 2,30 | 2,43 | 2,27 | 2,37 | 3,49% | - |
| 30.04.2025 | 2,21 | 2,29 | 2,12 | 2,29 | 3,39% | - |
| 29.04.2025 | 2,29 | 2,30 | 2,22 | 2,22 | -2,85% | - |
| 28.04.2025 | 2,18 | 2,31 | 2,15 | 2,28 | 3,40% | - |
| 25.04.2025 | 2,24 | 2,27 | 2,10 | 2,21 | -1,34% | - |
| 24.04.2025 | 2,24 | 2,27 | 2,16 | 2,24 | -1,32% | - |
| 23.04.2025 | 2,16 | 2,29 | 2,16 | 2,27 | 3,19% | - |
| 22.04.2025 | 2,02 | 2,23 | 2,01 | 2,20 | 8,13% | - |
| 17.04.2025 | 1,88 | 2,05 | 1,84 | 2,03 | 8,27% | - |
| 16.04.2025 | 1,73 | 1,89 | 1,71 | 1,88 | 5,75% | - |
| 15.04.2025 | 1,66 | 1,78 | 1,66 | 1,77 | 5,66% | - |
| 14.04.2025 | 1,71 | 1,80 | 1,63 | 1,68 | -2,16% | - |
| 11.04.2025 | 1,63 | 1,74 | 1,57 | 1,72 | 4,70% | - |
| 10.04.2025 | 1,72 | 1,73 | 1,54 | 1,64 | -5,32% | - |
| 09.04.2025 | 1,58 | 1,76 | 1,43 | 1,73 | 7,25% | - |
| 08.04.2025 | 1,69 | 1,79 | 1,56 | 1,61 | -4,27% | 12.000,00 |
| 07.04.2025 | 1,78 | 1,81 | 1,63 | 1,69 | -7,06% | - |
| 04.04.2025 | 1,98 | 2,03 | 1,77 | 1,81 | -9,35% | 1.260,00 |
| 03.04.2025 | 2,13 | 2,15 | 1,97 | 2,00 | -8,26% | 7.500,00 |
| 02.04.2025 | 2,00 | 2,18 | 1,96 | 2,18 | 9,82% | - |
| 01.04.2025 | 2,07 | 2,11 | 1,96 | 1,99 | -4,34% | - |
| 31.03.2025 | 2,11 | 2,15 | 2,01 | 2,08 | -4,60% | - |
| 28.03.2025 | 2,23 | 2,27 | 2,11 | 2,18 | -3,97% | - |
| 27.03.2025 | 2,32 | 2,50 | 2,23 | 2,27 | 3,19% | 6.400,00 |
| 26.03.2025 | 2,15 | 2,23 | 2,07 | 2,20 | 0,69% | - |
| 25.03.2025 | 2,25 | 2,30 | 2,17 | 2,18 | -4,80% | - |
| 24.03.2025 | 2,17 | 2,34 | 2,13 | 2,29 | -1,51% | - |
| 21.03.2025 | 2,31 | 2,46 | 2,19 | 2,33 | -4,52% | - |
| 20.03.2025 | 2,33 | 2,44 | 2,33 | 2,44 | 4,51% | - |
| 19.03.2025 | 2,27 | 2,40 | 2,27 | 2,33 | -2,10% | - |
| 18.03.2025 | 2,33 | 2,52 | 2,28 | 2,38 | -0,63% | - |
| 17.03.2025 | 2,33 | 2,43 | 2,32 | 2,40 | 4,81% | - |
| 14.03.2025 | 2,28 | 2,47 | 2,24 | 2,29 | 0,00% | - |
| 13.03.2025 | 2,29 | 2,40 | 2,27 | 2,29 | -5,38% | - |
| 12.03.2025 | 2,26 | 2,42 | 2,23 | 2,42 | 3,87% | - |
| 11.03.2025 | 2,22 | 2,37 | 2,17 | 2,33 | 1,97% | - |
| 10.03.2025 | 2,24 | 2,36 | 2,21 | 2,28 | -0,44% | - |
| 07.03.2025 | 2,27 | 2,38 | 2,24 | 2,29 | -1,29% | - |
| 06.03.2025 | 2,30 | 2,40 | 2,22 | 2,32 | -1,28% | - |
| 05.03.2025 | 2,31 | 2,36 | 2,21 | 2,35 | 0,00% | - |
| 04.03.2025 | 2,16 | 2,39 | 2,09 | 2,35 | 5,15% | - |
| 03.03.2025 | 2,23 | 2,35 | 2,22 | 2,24 | -4,08% | - |
| 28.02.2025 | 2,30 | 2,41 | 2,30 | 2,33 | -1,48% | - |
| 27.02.2025 | 2,29 | 2,43 | 2,22 | 2,37 | 1,28% | - |
| 26.02.2025 | 2,36 | 2,61 | 2,27 | 2,34 | -2,91% | - |
| 25.02.2025 | 2,52 | 2,62 | 2,36 | 2,41 | -7,32% | 1.500,00 |
| 24.02.2025 | 2,67 | 2,73 | 2,58 | 2,60 | -4,95% | - |
| 21.02.2025 | 2,57 | 2,79 | 2,57 | 2,73 | -0,36% | - |
| 20.02.2025 | 2,62 | 2,80 | 2,62 | 2,74 | -2,84% | - |
| 19.02.2025 | 2,71 | 2,82 | 2,69 | 2,82 | 1,44% | - |
| 18.02.2025 | 2,56 | 2,86 | 2,56 | 2,78 | 3,73% | - |
| 17.02.2025 | 2,69 | 2,69 | 2,56 | 2,68 | -2,19% | - |
| 14.02.2025 | 2,70 | 2,84 | 2,67 | 2,74 | -0,72% | - |
| 13.02.2025 | 2,74 | 2,82 | 2,70 | 2,76 | -1,25% | - |
| 12.02.2025 | 2,75 | 2,84 | 2,69 | 2,80 | -0,18% | - |
| 11.02.2025 | 2,88 | 2,92 | 2,80 | 2,80 | -4,76% | - |