1,590$
-8,62%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,68 | 1,68 | 1,56 | 1,59 | -8,62% | 2.677.648,00 |
| 19.12.2024 | 1,80 | 1,83 | 1,60 | 1,74 | 2,96% | 1.646.818,00 |
| 18.12.2024 | 2,06 | 2,06 | 1,66 | 1,69 | -16,75% | 2.259.892,00 |
| 17.12.2024 | 2,05 | 2,12 | 1,93 | 2,03 | -1,93% | 1.032.107,00 |
| 16.12.2024 | 2,15 | 2,24 | 2,01 | 2,07 | -3,72% | 1.402.666,00 |
| 13.12.2024 | 2,31 | 2,31 | 2,07 | 2,15 | -6,52% | 886.827,00 |
| 12.12.2024 | 2,66 | 2,71 | 2,25 | 2,30 | -14,18% | 1.057.943,00 |
| 11.12.2024 | 2,52 | 2,81 | 2,40 | 2,68 | 8,06% | 904.407,00 |
| 10.12.2024 | 2,55 | 2,66 | 2,37 | 2,48 | -2,75% | 1.453.369,00 |
| 09.12.2024 | 2,60 | 2,83 | 2,51 | 2,55 | 0,79% | 1.322.504,00 |
| 06.12.2024 | 2,33 | 2,55 | 2,25 | 2,53 | 9,05% | 662.392,00 |
| 05.12.2024 | 2,24 | 2,37 | 2,18 | 2,32 | 2,20% | 834.921,00 |
| 04.12.2024 | 2,37 | 2,40 | 2,21 | 2,27 | -4,22% | 797.681,00 |
| 03.12.2024 | 2,33 | 2,54 | 2,27 | 2,37 | 3,04% | 1.051.721,00 |
| 02.12.2024 | 2,30 | 2,35 | 2,24 | 2,30 | 0,88% | 690.097,00 |
| 29.11.2024 | 2,24 | 2,31 | 2,16 | 2,28 | 4,11% | 498.320,00 |
| 27.11.2024 | 2,18 | 2,23 | 2,11 | 2,19 | 0,92% | 615.413,00 |
| 26.11.2024 | 1,99 | 2,24 | 1,92 | 2,17 | 8,50% | 3.090.512,00 |
| 25.11.2024 | 2,10 | 2,21 | 1,95 | 2,00 | -1,96% | 2.036.277,00 |
| 22.11.2024 | 2,00 | 2,12 | 1,95 | 2,04 | -8,11% | 587.887,00 |
| 20.11.2024 | 2,25 | 2,35 | 2,15 | 2,22 | 0,00% | 671.918,00 |
| 19.11.2024 | 2,07 | 2,24 | 1,98 | 2,22 | 5,21% | 1.036.396,00 |
| 18.11.2024 | 2,22 | 2,29 | 2,06 | 2,11 | -4,52% | 1.804.642,00 |
| 15.11.2024 | 2,53 | 2,61 | 2,21 | 2,21 | -12,30% | 1.010.006,00 |
| 14.11.2024 | 2,79 | 2,79 | 2,45 | 2,52 | -4,18% | 927.105,00 |
| 13.11.2024 | 2,65 | 2,83 | 2,52 | 2,63 | 19,82% | 2.824.480,00 |
| 12.11.2024 | 2,48 | 2,53 | 2,12 | 2,20 | -13,24% | 1.519.030,00 |
| 11.11.2024 | 2,64 | 2,65 | 2,48 | 2,53 | -1,56% | 1.440.492,00 |
| 08.11.2024 | 2,58 | 2,65 | 2,45 | 2,57 | 0,78% | 3.714.692,00 |
| 07.11.2024 | 2,37 | 2,66 | 2,36 | 2,55 | 8,97% | 1.941.790,00 |
| 06.11.2024 | 2,12 | 2,36 | 2,04 | 2,34 | 16,42% | 3.913.097,00 |
| 05.11.2024 | 1,81 | 2,04 | 1,80 | 2,01 | 9,24% | 766.697,00 |
| 04.11.2024 | 1,85 | 1,96 | 1,81 | 1,84 | 1,10% | 380.894,00 |
| 01.11.2024 | 1,87 | 1,90 | 1,80 | 1,82 | 0,55% | 249.575,00 |
| 31.10.2024 | 1,87 | 1,90 | 1,81 | 1,81 | -3,21% | 407.296,00 |
| 30.10.2024 | 1,92 | 1,98 | 1,86 | 1,87 | -3,61% | 292.061,00 |
| 29.10.2024 | 2,02 | 2,03 | 1,86 | 1,94 | -4,90% | 279.610,00 |
| 28.10.2024 | 1,90 | 2,07 | 1,90 | 2,04 | 7,37% | 265.012,00 |
| 25.10.2024 | 2,03 | 2,05 | 1,90 | 1,90 | -5,47% | 454.600,00 |
| 24.10.2024 | 2,08 | 2,09 | 1,99 | 2,01 | -2,43% | 259.911,00 |
| 23.10.2024 | 2,04 | 2,10 | 2,00 | 2,06 | 0,49% | 523.251,00 |
| 22.10.2024 | 2,10 | 2,11 | 1,94 | 2,05 | -2,38% | 609.972,00 |
| 21.10.2024 | 2,10 | 2,14 | 2,08 | 2,10 | 0,00% | 295.071,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,04 | 2,10 | -0,47% | 527.903,00 |
| 17.10.2024 | 2,11 | 2,14 | 2,06 | 2,11 | 0,00% | 321.960,00 |
| 16.10.2024 | 2,13 | 2,17 | 2,08 | 2,11 | -0,94% | 502.106,00 |
| 15.10.2024 | 2,06 | 2,16 | 2,02 | 2,13 | 3,40% | 452.605,00 |
| 14.10.2024 | 1,97 | 2,10 | 1,93 | 2,06 | 4,57% | 520.501,00 |
| 11.10.2024 | 1,89 | 1,98 | 1,87 | 1,97 | 3,14% | 549.193,00 |
| 10.10.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 1,33% | 580.949,00 |
| 09.10.2024 | 1,91 | 1,99 | 1,85 | 1,89 | -5,51% | 679.337,00 |
| 08.10.2024 | 1,97 | 2,07 | 1,95 | 2,00 | 1,79% | 711.239,00 |
| 07.10.2024 | 2,10 | 2,12 | 1,95 | 1,96 | -7,55% | 2.313.426,00 |
| 04.10.2024 | 2,06 | 2,18 | 2,00 | 2,12 | 4,95% | 1.979.181,00 |
| 03.10.2024 | 2,01 | 2,06 | 1,92 | 2,02 | -0,49% | 816.407,00 |
| 02.10.2024 | 1,80 | 2,18 | 1,80 | 2,03 | 10,63% | 1.538.670,00 |
| 01.10.2024 | 1,90 | 1,91 | 1,79 | 1,84 | -2,91% | 578.891,00 |
| 30.09.2024 | 1,85 | 1,89 | 1,82 | 1,89 | 2,16% | 547.950,00 |
| 27.09.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -0,27% | 477.233,00 |
| 26.09.2024 | 1,87 | 1,88 | 1,78 | 1,86 | 3,06% | 734.633,00 |
| 25.09.2024 | 1,87 | 1,87 | 1,79 | 1,80 | -4,26% | 355.241,00 |
| 24.09.2024 | 1,95 | 1,97 | 1,86 | 1,88 | -3,34% | 349.093,00 |
| 23.09.2024 | 2,16 | 2,16 | 1,91 | 1,95 | -9,95% | 659.844,00 |
| 20.09.2024 | 2,18 | 2,22 | 2,13 | 2,16 | -1,82% | 914.715,00 |
| 19.09.2024 | 2,20 | 2,27 | 2,08 | 2,20 | 3,29% | 791.753,00 |
| 18.09.2024 | 2,04 | 2,28 | 2,00 | 2,13 | 4,41% | 1.050.264,00 |
| 17.09.2024 | 1,97 | 2,14 | 1,90 | 2,04 | 3,55% | 1.867.249,00 |
| 16.09.2024 | 2,05 | 2,09 | 1,93 | 1,97 | -6,64% | 2.043.898,00 |
| 13.09.2024 | 1,81 | 2,11 | 1,74 | 2,11 | 19,21% | 1.983.379,00 |
| 12.09.2024 | 1,79 | 1,84 | 1,73 | 1,77 | 0,00% | 866.415,00 |
| 11.09.2024 | 1,54 | 1,77 | 1,52 | 1,77 | 12,03% | 1.240.060,00 |
| 10.09.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 5,33% | 483.044,00 |
| 09.09.2024 | 1,35 | 1,51 | 1,32 | 1,50 | 10,29% | 976.192,00 |
| 06.09.2024 | 1,41 | 1,43 | 1,28 | 1,36 | -4,23% | 758.371,00 |
| 05.09.2024 | 1,42 | 1,48 | 1,34 | 1,42 | -1,39% | 1.010.337,00 |
| 04.09.2024 | 1,45 | 1,48 | 1,39 | 1,44 | -0,69% | 475.779,00 |
| 03.09.2024 | 1,58 | 1,61 | 1,43 | 1,45 | -8,23% | 791.279,00 |
| 30.08.2024 | 1,53 | 1,58 | 1,47 | 1,58 | 3,95% | 479.899,00 |
| 29.08.2024 | 1,53 | 1,57 | 1,50 | 1,52 | 2,01% | 648.156,00 |
| 28.08.2024 | 1,56 | 1,59 | 1,44 | 1,49 | -4,49% | 1.121.472,00 |
| 27.08.2024 | 1,63 | 1,65 | 1,55 | 1,56 | -4,29% | 882.351,00 |
| 26.08.2024 | 1,57 | 1,64 | 1,53 | 1,63 | 4,49% | 1.189.213,00 |
| 23.08.2024 | 1,41 | 1,58 | 1,40 | 1,56 | 10,25% | 1.077.391,00 |
| 22.08.2024 | 1,37 | 1,43 | 1,35 | 1,42 | 1,80% | 630.829,00 |
| 21.08.2024 | 1,31 | 1,40 | 1,27 | 1,39 | 6,11% | 1.360.982,00 |
| 20.08.2024 | 1,33 | 1,38 | 1,27 | 1,31 | -2,60% | 684.276,00 |
| 19.08.2024 | 1,31 | 1,36 | 1,26 | 1,35 | 2,67% | 720.189,00 |
| 16.08.2024 | 1,46 | 1,50 | 1,25 | 1,31 | -11,78% | 1.561.327,00 |
| 15.08.2024 | 1,25 | 1,53 | 1,24 | 1,49 | 20,73% | 3.476.482,00 |
| 14.08.2024 | 1,32 | 1,42 | 1,22 | 1,23 | -8,89% | 2.069.346,00 |
| 13.08.2024 | 1,35 | 1,50 | 1,32 | 1,35 | -4,93% | 1.604.540,00 |
| 12.08.2024 | 1,44 | 1,46 | 1,39 | 1,42 | -1,73% | 836.829,00 |
| 09.08.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -1,03% | 600.556,00 |
| 08.08.2024 | 1,51 | 1,51 | 1,42 | 1,46 | 0,00% | 460.641,00 |
| 07.08.2024 | 1,55 | 1,58 | 1,40 | 1,46 | -3,31% | 773.849,00 |
| 06.08.2024 | 1,56 | 1,58 | 1,49 | 1,51 | -3,21% | 412.909,00 |
| 05.08.2024 | 1,43 | 1,59 | 1,33 | 1,56 | -3,11% | 2.099.844,00 |
| 02.08.2024 | 1,76 | 1,76 | 1,61 | 1,61 | -11,05% | 674.570,00 |
| 01.08.2024 | 1,99 | 2,01 | 1,72 | 1,81 | -9,50% | 1.490.433,00 |
| 31.07.2024 | 2,03 | 2,11 | 1,97 | 2,00 | 0,25% | 1.055.289,00 |