Echtzeit-Aktienkurs Mersana Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 28,56 | 29,20 | 28,55 | 28,99 | -0,21% | 116.256,00 |
| 16.12.2025 | 28,43 | 29,12 | 28,38 | 29,05 | 1,59% | 61.948,00 |
| 15.12.2025 | 28,28 | 28,80 | 28,28 | 28,59 | 0,85% | 68.161,00 |
| 12.12.2025 | 28,38 | 28,70 | 28,11 | 28,35 | 0,43% | 75.799,00 |
| 11.12.2025 | 28,11 | 28,41 | 28,10 | 28,23 | 0,43% | 33.480,00 |
| 10.12.2025 | 27,91 | 28,59 | 27,90 | 28,11 | -0,11% | 60.634,00 |
| 09.12.2025 | 27,85 | 28,63 | 27,85 | 28,14 | 0,79% | 45.723,00 |
| 08.12.2025 | 28,03 | 28,15 | 27,80 | 27,92 | 0,52% | 41.340,00 |
| 05.12.2025 | 27,65 | 27,97 | 27,36 | 27,78 | 1,11% | 48.270,00 |
| 04.12.2025 | 27,90 | 28,36 | 27,31 | 27,47 | -1,36% | 70.526,00 |
| 03.12.2025 | 27,57 | 27,85 | 27,45 | 27,85 | 1,20% | 30.741,00 |
| 02.12.2025 | 27,50 | 27,69 | 27,36 | 27,52 | 0,33% | 30.006,00 |
| 01.12.2025 | 27,38 | 27,70 | 27,32 | 27,43 | 0,00% | 65.041,00 |
| 28.11.2025 | 27,55 | 27,58 | 27,30 | 27,43 | -0,40% | 34.101,00 |
| 26.11.2025 | 27,25 | 27,85 | 27,25 | 27,54 | 0,49% | 46.578,00 |
| 25.11.2025 | 27,31 | 27,61 | 27,27 | 27,41 | 0,05% | 50.237,00 |
| 24.11.2025 | 27,30 | 27,79 | 27,15 | 27,39 | 0,33% | 107.679,00 |
| 21.11.2025 | 27,45 | 27,68 | 27,22 | 27,30 | -0,76% | 117.272,00 |
| 20.11.2025 | 27,89 | 28,00 | 27,26 | 27,51 | -0,36% | 121.003,00 |
| 19.11.2025 | 27,61 | 27,95 | 27,42 | 27,61 | 0,25% | 89.390,00 |
| 18.11.2025 | 27,70 | 27,99 | 27,50 | 27,54 | -0,65% | 78.389,00 |
| 17.11.2025 | 27,60 | 28,05 | 27,54 | 27,72 | -0,72% | 156.762,00 |
| 14.11.2025 | 27,21 | 28,12 | 27,11 | 27,92 | 1,79% | 420.279,00 |
| 13.11.2025 | 27,68 | 28,07 | 26,55 | 27,43 | 209,24% | 3.159.976,00 |
| 12.11.2025 | 8,70 | 8,88 | 8,45 | 8,87 | -0,45% | 21.701,00 |
| 11.11.2025 | 8,61 | 8,91 | 8,35 | 8,91 | 3,48% | 27.083,00 |
| 10.11.2025 | 8,50 | 8,71 | 8,26 | 8,61 | 2,38% | 38.632,00 |
| 07.11.2025 | 8,00 | 8,43 | 7,54 | 8,41 | 4,60% | 34.067,00 |
| 06.11.2025 | 8,43 | 8,87 | 8,00 | 8,04 | -4,96% | 32.588,00 |
| 05.11.2025 | 8,23 | 8,65 | 8,15 | 8,46 | 3,68% | 30.620,00 |
| 04.11.2025 | 9,15 | 9,15 | 8,00 | 8,16 | -13,56% | 62.019,00 |
| 03.11.2025 | 9,54 | 9,59 | 8,96 | 9,44 | -1,46% | 42.042,00 |
| 31.10.2025 | 9,30 | 9,87 | 9,24 | 9,58 | 3,01% | 35.055,00 |
| 30.10.2025 | 9,49 | 9,61 | 9,24 | 9,30 | -2,72% | 26.107,00 |
| 29.10.2025 | 9,95 | 10,03 | 9,54 | 9,56 | -6,55% | 29.230,00 |
| 28.10.2025 | 10,53 | 10,60 | 10,10 | 10,23 | -3,40% | 35.186,00 |
| 27.10.2025 | 9,90 | 10,64 | 9,87 | 10,59 | 8,28% | 54.585,00 |
| 24.10.2025 | 9,82 | 9,94 | 9,50 | 9,78 | -0,41% | 30.493,00 |
| 23.10.2025 | 9,19 | 9,87 | 8,99 | 9,82 | 6,86% | 26.667,00 |
| 22.10.2025 | 9,99 | 9,99 | 8,76 | 9,19 | -8,56% | 88.769,00 |
| 21.10.2025 | 10,27 | 10,51 | 10,02 | 10,05 | -3,55% | 15.575,00 |
| 20.10.2025 | 9,92 | 10,42 | 9,92 | 10,42 | 5,47% | 38.791,00 |
| 17.10.2025 | 10,54 | 10,77 | 9,71 | 9,88 | -6,22% | 69.731,00 |
| 16.10.2025 | 10,53 | 11,09 | 10,39 | 10,54 | 0,05% | 99.387,00 |
| 15.10.2025 | 10,32 | 11,15 | 9,59 | 10,53 | 2,23% | 115.475,00 |
| 14.10.2025 | 9,75 | 10,30 | 9,55 | 10,30 | 3,94% | 47.661,00 |
| 13.10.2025 | 9,28 | 10,32 | 9,24 | 9,91 | 7,25% | 184.052,00 |
| 10.10.2025 | 9,11 | 9,28 | 8,75 | 9,24 | 1,87% | 70.506,00 |
| 09.10.2025 | 9,50 | 9,50 | 8,63 | 9,07 | -3,92% | 112.761,00 |
| 08.10.2025 | 8,07 | 9,50 | 7,83 | 9,44 | 18,59% | 183.499,00 |
| 07.10.2025 | 8,23 | 8,23 | 7,85 | 7,96 | -2,93% | 38.827,00 |
| 06.10.2025 | 8,35 | 8,35 | 8,07 | 8,20 | 2,50% | 32.734,00 |
| 02.10.2025 | 8,00 | 8,05 | 7,63 | 8,00 | 0,76% | 27.085,00 |
| 01.10.2025 | 7,71 | 7,96 | 7,68 | 7,94 | 2,32% | 35.132,00 |
| 30.09.2025 | 7,79 | 8,22 | 7,48 | 7,76 | -0,39% | 51.516,00 |
| 29.09.2025 | 7,54 | 7,90 | 7,37 | 7,79 | 2,91% | 39.046,00 |
| 26.09.2025 | 7,22 | 7,57 | 7,13 | 7,57 | 5,58% | 39.810,00 |
| 25.09.2025 | 7,20 | 7,39 | 7,05 | 7,17 | -1,51% | 32.725,00 |
| 24.09.2025 | 7,37 | 7,47 | 7,19 | 7,28 | -0,82% | 31.536,00 |
| 23.09.2025 | 7,38 | 7,54 | 7,23 | 7,34 | -0,14% | 64.409,00 |
| 22.09.2025 | 7,17 | 7,36 | 6,87 | 7,35 | 1,38% | 43.084,00 |
| 19.09.2025 | 7,39 | 7,40 | 7,04 | 7,25 | -1,36% | 75.611,00 |
| 18.09.2025 | 7,17 | 7,40 | 7,09 | 7,35 | 2,80% | 36.826,00 |
| 17.09.2025 | 7,27 | 7,43 | 7,05 | 7,15 | -0,83% | 67.450,00 |
| 16.09.2025 | 7,25 | 7,49 | 7,21 | 7,21 | 0,56% | 16.997,00 |
| 15.09.2025 | 7,34 | 7,40 | 7,04 | 7,17 | 0,42% | 30.172,00 |
| 12.09.2025 | 7,31 | 7,46 | 7,13 | 7,14 | -4,42% | 27.366,00 |
| 11.09.2025 | 7,38 | 7,53 | 7,26 | 7,47 | 1,63% | 30.675,00 |
| 10.09.2025 | 7,65 | 7,70 | 7,33 | 7,35 | -4,05% | 50.493,00 |
| 09.09.2025 | 7,03 | 7,66 | 6,90 | 7,66 | 8,81% | 65.994,00 |
| 08.09.2025 | 6,83 | 7,10 | 6,63 | 7,04 | 3,23% | 59.795,00 |
| 05.09.2025 | 7,20 | 7,25 | 6,79 | 6,82 | -4,21% | 90.815,00 |
| 04.09.2025 | 7,00 | 7,16 | 6,80 | 7,12 | 2,01% | 45.957,00 |
| 03.09.2025 | 7,13 | 7,55 | 6,97 | 6,98 | -0,57% | 47.700,00 |
| 02.09.2025 | 7,33 | 7,53 | 6,97 | 7,02 | -4,10% | 51.812,00 |
| 29.08.2025 | 7,78 | 7,85 | 7,32 | 7,32 | -4,44% | 40.766,00 |