1,589€
4,52%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,82 | 2,00 | 1,55 | 1,55 | -3,85% | 15.843,00 |
| 19.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -10,16% | 3.000,00 |
| 18.12.2024 | 1,94 | 1,94 | 1,79 | 1,79 | -10,22% | 3.300,00 |
| 17.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,09% | 962,00 |
| 16.12.2024 | 2,05 | 2,13 | 1,92 | 1,97 | -1,96% | - |
| 13.12.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -11,51% | 3.000,00 |
| 12.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,60% | 400,00 |
| 11.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,90% | 10.711,00 |
| 10.12.2024 | 2,28 | 2,33 | 2,28 | 2,33 | -2,34% | 1.000,00 |
| 09.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,81% | 610,00 |
| 06.12.2024 | 2,19 | 2,41 | 2,09 | 2,41 | 9,67% | - |
| 05.12.2024 | 2,16 | 2,23 | 2,06 | 2,20 | 1,97% | - |
| 04.12.2024 | 2,26 | 2,43 | 2,11 | 2,15 | -4,67% | - |
| 03.12.2024 | 2,19 | 2,41 | 2,16 | 2,26 | 2,77% | - |
| 02.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,71% | 600,00 |
| 29.11.2024 | 2,08 | 2,19 | 2,05 | 2,16 | 3,89% | - |
| 28.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,17% | - |
| 27.11.2024 | 2,07 | 2,13 | 2,00 | 2,08 | 1,24% | - |
| 26.11.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 5,23% | 1.030,00 |
| 25.11.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -0,69% | 2.445,00 |
| 22.11.2024 | 1,89 | 2,03 | 1,88 | 1,96 | -2,26% | - |
| 21.11.2024 | 2,00 | 2,01 | 2,00 | 2,01 | -4,85% | 1.650,00 |
| 20.11.2024 | 2,10 | 2,20 | 2,04 | 2,11 | 0,52% | - |
| 19.11.2024 | 1,99 | 2,11 | 1,88 | 2,10 | -1,06% | - |
| 18.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -11,54% | 50,00 |
| 15.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 400,00 |
| 14.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,96% | 100,00 |
| 13.11.2024 | 2,10 | 2,60 | 2,10 | 2,60 | 30,15% | 1.020,00 |
| 12.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -15,72% | 18.468,00 |
| 11.11.2024 | 2,40 | 2,48 | 2,33 | 2,37 | -3,14% | - |
| 08.11.2024 | 2,33 | 2,45 | 2,33 | 2,45 | 3,81% | 819,00 |
| 07.11.2024 | 2,20 | 2,42 | 2,17 | 2,36 | 16,54% | 2.674,00 |
| 06.11.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 9,79% | 650,00 |
| 05.11.2024 | 1,69 | 1,86 | 1,66 | 1,84 | 8,74% | - |
| 04.11.2024 | 1,67 | 1,79 | 1,66 | 1,70 | 0,71% | - |
| 01.11.2024 | 1,68 | 1,74 | 1,66 | 1,68 | -2,02% | - |
| 31.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.700,00 |
| 30.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,71% | 100,00 |
| 29.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -4,59% | 1.000,00 |
| 28.10.2024 | 1,78 | 1,91 | 1,76 | 1,89 | 3,32% | - |
| 25.10.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -1,67% | 1.040,00 |
| 24.10.2024 | 1,91 | 1,93 | 1,84 | 1,86 | -3,74% | - |
| 23.10.2024 | 1,89 | 1,94 | 1,86 | 1,93 | 2,56% | - |
| 22.10.2024 | 1,94 | 1,96 | 1,79 | 1,89 | -3,13% | - |
| 21.10.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 0,91% | 600,00 |
| 18.10.2024 | 1,95 | 1,97 | 1,88 | 1,93 | -0,81% | - |
| 17.10.2024 | 1,94 | 1,97 | 1,91 | 1,94 | -0,18% | - |
| 16.10.2024 | 1,96 | 2,00 | 1,91 | 1,95 | -0,69% | - |
| 15.10.2024 | 1,89 | 1,98 | 1,83 | 1,96 | 3,06% | - |
| 14.10.2024 | 1,80 | 1,92 | 1,78 | 1,90 | 5,36% | - |
| 11.10.2024 | 1,74 | 1,81 | 1,70 | 1,81 | 5,14% | - |
| 10.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,30% | 115,00 |
| 09.10.2024 | 1,81 | 1,82 | 1,70 | 1,72 | -4,70% | - |
| 08.10.2024 | 1,79 | 1,86 | 1,77 | 1,81 | -1,78% | - |
| 07.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -4,92% | 1.230,00 |
| 04.10.2024 | 1,83 | 1,99 | 1,82 | 1,94 | 5,98% | - |
| 03.10.2024 | 1,85 | 1,87 | 1,75 | 1,83 | -0,83% | - |
| 02.10.2024 | 1,65 | 1,97 | 1,62 | 1,84 | 11,72% | - |
| 01.10.2024 | 1,70 | 1,76 | 1,62 | 1,65 | -2,09% | - |
| 30.09.2024 | 1,66 | 1,72 | 1,64 | 1,68 | 1,92% | - |
| 27.09.2024 | 1,66 | 1,72 | 1,64 | 1,65 | 2,13% | - |
| 26.09.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,28% | 2.544,00 |
| 25.09.2024 | 1,68 | 1,71 | 1,60 | 1,62 | -5,12% | - |
| 24.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,01% | 370,00 |
| 23.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -9,12% | 444,00 |
| 20.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,34% | 200,00 |
| 19.09.2024 | 1,92 | 2,03 | 1,87 | 1,97 | 1,80% | - |
| 18.09.2024 | 1,84 | 2,04 | 1,80 | 1,93 | 4,48% | - |
| 17.09.2024 | 1,77 | 1,92 | 1,72 | 1,85 | -3,21% | - |
| 16.09.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 1,49% | 424,00 |
| 13.09.2024 | 1,60 | 1,89 | 1,57 | 1,88 | 18,03% | - |
| 12.09.2024 | 1,61 | 1,66 | 1,57 | 1,59 | -0,53% | - |
| 11.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 12,97% | 222,00 |
| 10.09.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 10,00% | 252,00 |
| 09.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 5,56% | 100,00 |
| 06.09.2024 | 1,28 | 1,30 | 1,16 | 1,22 | -4,77% | - |
| 05.09.2024 | 1,30 | 1,34 | 1,21 | 1,28 | -0,93% | - |
| 04.09.2024 | 1,31 | 1,33 | 1,26 | 1,30 | -1,03% | - |
| 03.09.2024 | 1,43 | 1,45 | 1,30 | 1,31 | -8,27% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,78% | - |
| 30.08.2024 | 1,37 | 1,42 | 1,33 | 1,42 | 2,81% | - |
| 29.08.2024 | 1,34 | 1,41 | 1,34 | 1,38 | 3,03% | - |
| 28.08.2024 | 1,40 | 1,44 | 1,29 | 1,34 | -3,88% | - |
| 27.08.2024 | 1,46 | 1,50 | 1,39 | 1,39 | -4,52% | - |
| 26.08.2024 | 1,39 | 1,47 | 1,37 | 1,46 | 4,80% | - |
| 23.08.2024 | 1,27 | 1,41 | 1,26 | 1,39 | 10,63% | - |
| 22.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 8,28% | 10.000,00 |
| 21.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,11% | 1.000,00 |
| 20.08.2024 | 1,23 | 1,23 | 1,19 | 1,19 | 0,34% | 4.280,00 |
| 19.08.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,75% | 10.300,00 |
| 16.08.2024 | 1,35 | 1,36 | 1,14 | 1,20 | 4,98% | - |
| 15.08.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -4,58% | 11.095,00 |
| 14.08.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -7,12% | 360,00 |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,19% | 2.400,00 |
| 12.08.2024 | 1,32 | 1,37 | 1,28 | 1,29 | -2,19% | - |
| 09.08.2024 | 1,34 | 1,36 | 1,30 | 1,32 | -0,71% | - |
| 08.08.2024 | 1,34 | 1,38 | 1,32 | 1,33 | 0,08% | - |
| 07.08.2024 | 1,39 | 1,44 | 1,28 | 1,33 | -3,34% | - |
| 06.08.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -4,12% | 200,00 |
| 05.08.2024 | 1,46 | 1,50 | 1,22 | 1,44 | -14,45% | - |