1,954€
1,77%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,91 | 2,03 | 1,87 | 1,95 | 1,77% | - |
| 18.09.2024 | 1,87 | 2,04 | 1,79 | 1,92 | 2,84% | - |
| 17.09.2024 | 1,77 | 1,92 | 1,72 | 1,87 | 5,24% | - |
| 16.09.2024 | 1,90 | 1,90 | 1,73 | 1,77 | -6,14% | - |
| 13.09.2024 | 1,57 | 1,94 | 1,57 | 1,89 | 18,61% | - |
| 12.09.2024 | 1,61 | 1,65 | 1,58 | 1,59 | -0,84% | - |
| 11.09.2024 | 1,41 | 1,61 | 1,39 | 1,61 | 12,81% | - |
| 10.09.2024 | 1,35 | 1,43 | 1,31 | 1,42 | 5,52% | - |
| 09.09.2024 | 1,22 | 1,36 | 1,20 | 1,35 | 10,66% | - |
| 06.09.2024 | 1,28 | 1,30 | 1,16 | 1,22 | -4,69% | - |
| 05.09.2024 | 1,30 | 1,34 | 1,21 | 1,28 | -0,78% | - |
| 04.09.2024 | 1,31 | 1,33 | 1,26 | 1,29 | -1,53% | - |
| 03.09.2024 | 1,43 | 1,45 | 1,30 | 1,31 | -8,39% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 30.08.2024 | 1,37 | 1,43 | 1,33 | 1,42 | 2,90% | - |
| 29.08.2024 | 1,34 | 1,42 | 1,34 | 1,38 | 4,03% | - |
| 28.08.2024 | 1,39 | 1,44 | 1,29 | 1,33 | -4,88% | - |
| 27.08.2024 | 1,46 | 1,50 | 1,39 | 1,39 | -4,52% | - |
| 26.08.2024 | 1,40 | 1,47 | 1,37 | 1,46 | 4,14% | - |
| 23.08.2024 | 1,27 | 1,41 | 1,26 | 1,40 | 10,13% | - |
| 22.08.2024 | 1,25 | 1,29 | 1,21 | 1,27 | 1,88% | - |
| 21.08.2024 | 1,17 | 1,25 | 1,14 | 1,25 | 6,61% | - |
| 20.08.2024 | 1,20 | 1,24 | 1,14 | 1,17 | -1,92% | - |
| 19.08.2024 | 1,19 | 1,23 | 1,14 | 1,20 | -0,37% | - |
| 16.08.2024 | 1,36 | 1,36 | 1,14 | 1,20 | -12,41% | - |
| 15.08.2024 | 1,12 | 1,39 | 1,12 | 1,37 | 22,32% | - |
| 14.08.2024 | 1,24 | 1,28 | 1,11 | 1,12 | -9,13% | - |
| 13.08.2024 | 1,29 | 1,37 | 1,20 | 1,23 | -4,75% | - |
| 12.08.2024 | 1,31 | 1,37 | 1,27 | 1,29 | -1,60% | - |
| 09.08.2024 | 1,33 | 1,37 | 1,30 | 1,32 | -1,31% | - |
| 08.08.2024 | 1,33 | 1,38 | 1,32 | 1,33 | 0,04% | - |
| 07.08.2024 | 1,39 | 1,45 | 1,28 | 1,33 | -4,21% | - |
| 06.08.2024 | 1,42 | 1,45 | 1,37 | 1,39 | -2,39% | - |
| 05.08.2024 | 1,48 | 1,50 | 1,22 | 1,42 | -5,03% | - |
| 02.08.2024 | 1,66 | 1,67 | 1,47 | 1,50 | -9,58% | - |
| 01.08.2024 | 1,85 | 1,94 | 1,60 | 1,66 | -9,96% | - |
| 31.07.2024 | 1,82 | 1,94 | 1,82 | 1,84 | 1,40% | - |
| 30.07.2024 | 1,88 | 1,95 | 1,80 | 1,82 | -3,38% | - |
| 29.07.2024 | 1,93 | 1,98 | 1,84 | 1,88 | -2,56% | - |
| 26.07.2024 | 1,82 | 1,95 | 1,82 | 1,93 | 5,46% | - |
| 25.07.2024 | 1,97 | 2,01 | 1,81 | 1,83 | -7,58% | - |
| 24.07.2024 | 2,02 | 2,03 | 1,91 | 1,98 | -1,98% | - |
| 23.07.2024 | 1,84 | 2,03 | 1,77 | 2,02 | 9,19% | - |
| 22.07.2024 | 1,81 | 1,91 | 1,80 | 1,85 | 1,65% | - |
| 19.07.2024 | 1,98 | 1,99 | 1,75 | 1,82 | -8,08% | - |
| 18.07.2024 | 1,98 | 2,04 | 1,93 | 1,98 | 0,00% | - |
| 17.07.2024 | 2,06 | 2,15 | 1,91 | 1,98 | -3,88% | - |
| 16.07.2024 | 1,91 | 2,08 | 1,84 | 2,06 | 7,66% | - |
| 15.07.2024 | 1,90 | 1,98 | 1,87 | 1,91 | -0,13% | - |
| 12.07.2024 | 1,87 | 1,98 | 1,86 | 1,92 | 2,32% | - |
| 11.07.2024 | 1,80 | 1,91 | 1,77 | 1,87 | 4,26% | - |
| 10.07.2024 | 1,77 | 1,83 | 1,76 | 1,80 | 1,41% | - |
| 09.07.2024 | 1,74 | 1,78 | 1,70 | 1,77 | 2,37% | - |
| 08.07.2024 | 1,69 | 1,81 | 1,69 | 1,73 | 2,73% | - |
| 05.07.2024 | 1,73 | 1,76 | 1,63 | 1,68 | -2,66% | - |
| 04.07.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 03.07.2024 | 1,73 | 1,78 | 1,70 | 1,71 | 0,59% | - |
| 02.07.2024 | 1,84 | 1,86 | 1,69 | 1,70 | -7,56% | - |
| 01.07.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -1,66% | - |
| 28.06.2024 | 1,88 | 1,90 | 1,83 | 1,87 | 0,32% | - |
| 27.06.2024 | 1,89 | 1,94 | 1,84 | 1,86 | -1,69% | - |
| 26.06.2024 | 1,96 | 2,01 | 1,88 | 1,90 | -3,27% | - |
| 25.06.2024 | 2,06 | 2,06 | 1,93 | 1,96 | -4,60% | - |
| 24.06.2024 | 1,99 | 2,09 | 1,98 | 2,05 | 3,76% | - |
| 21.06.2024 | 1,91 | 2,02 | 1,88 | 1,98 | 3,66% | - |
| 20.06.2024 | 1,90 | 1,98 | 1,87 | 1,91 | 0,53% | - |
| 19.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.06.2024 | 1,90 | 1,93 | 1,86 | 1,90 | -0,03% | - |
| 17.06.2024 | 1,93 | 1,95 | 1,87 | 1,90 | -2,04% | - |
| 14.06.2024 | 2,07 | 2,08 | 1,93 | 1,94 | -6,37% | 510,00 |
| 13.06.2024 | 2,10 | 2,14 | 2,04 | 2,07 | -1,80% | - |
| 12.06.2024 | 2,10 | 2,21 | 2,10 | 2,11 | 0,00% | - |
| 11.06.2024 | 2,06 | 2,14 | 2,03 | 2,11 | 2,33% | - |
| 10.06.2024 | 1,98 | 2,07 | 1,95 | 2,06 | 4,14% | 31,00 |
| 07.06.2024 | 2,03 | 2,07 | 1,95 | 1,98 | -2,65% | - |
| 06.06.2024 | 2,13 | 2,19 | 2,03 | 2,03 | -4,51% | - |
| 05.06.2024 | 2,02 | 2,16 | 1,99 | 2,13 | 5,34% | - |
| 04.06.2024 | 2,16 | 2,19 | 2,01 | 2,02 | -5,51% | - |
| 03.06.2024 | 2,14 | 2,30 | 2,12 | 2,14 | -0,47% | - |
| 31.05.2024 | 2,22 | 2,34 | 2,14 | 2,15 | -3,15% | - |
| 30.05.2024 | 2,18 | 2,25 | 2,15 | 2,22 | 2,30% | - |
| 29.05.2024 | 2,21 | 2,24 | 2,12 | 2,17 | -1,81% | - |
| 28.05.2024 | 2,19 | 2,23 | 2,11 | 2,21 | 0,91% | - |
| 27.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 24.05.2024 | 2,29 | 2,32 | 2,19 | 2,20 | -3,51% | - |
| 23.05.2024 | 2,37 | 2,40 | 2,19 | 2,28 | -3,80% | - |
| 22.05.2024 | 2,41 | 2,50 | 2,36 | 2,37 | -1,82% | - |
| 21.05.2024 | 2,55 | 2,58 | 2,32 | 2,41 | -5,33% | - |
| 20.05.2024 | 2,50 | 2,56 | 2,40 | 2,55 | 0,79% | - |
| 17.05.2024 | 2,37 | 2,56 | 2,30 | 2,53 | 6,75% | - |
| 16.05.2024 | 2,36 | 2,41 | 2,27 | 2,37 | 0,42% | - |
| 15.05.2024 | 2,40 | 2,65 | 2,31 | 2,36 | -1,79% | - |
| 14.05.2024 | 2,42 | 2,51 | 2,33 | 2,40 | -1,23% | - |
| 13.05.2024 | 2,51 | 2,58 | 2,41 | 2,43 | -2,29% | 120,00 |
| 10.05.2024 | 2,36 | 2,53 | 2,29 | 2,49 | 9,21% | 3.119,00 |
| 09.05.2024 | 3,16 | 3,25 | 2,27 | 2,28 | -27,85% | 1.000,00 |
| 08.05.2024 | 3,30 | 3,32 | 3,09 | 3,16 | -3,59% | - |
| 07.05.2024 | 3,25 | 3,37 | 3,23 | 3,28 | 0,85% | - |
| 06.05.2024 | 3,21 | 3,36 | 3,21 | 3,25 | 1,25% | - |
| 03.05.2024 | 3,14 | 3,37 | 3,13 | 3,21 | 2,31% | - |