1,997€
3,38%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,92 | 2,03 | 1,87 | 1,98 | 2,45% | - |
| 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% | - |
| 02.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,13% | 100,00 |
| 01.08.2024 | 1,85 | 1,94 | 1,45 | 1,68 | -9,19% | - |
| 31.07.2024 | 1,84 | 1,94 | 1,82 | 1,85 | 0,38% | - |
| 30.07.2024 | 1,88 | 1,95 | 1,80 | 1,85 | -5,36% | - |
| 29.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,06% | 667,00 |
| 26.07.2024 | 1,82 | 1,95 | 1,82 | 1,93 | 3,02% | - |
| 25.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -7,87% | 1.500,00 |
| 24.07.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 12,44% | 1.500,00 |
| 23.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,31% | 1.328,00 |
| 22.07.2024 | 1,81 | 1,91 | 1,80 | 1,85 | -0,12% | - |
| 19.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,35% | 1.300,00 |
| 18.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 260,00 |
| 17.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -4,28% | 1.000,00 |
| 16.07.2024 | 1,91 | 2,08 | 1,84 | 2,07 | 6,73% | - |
| 15.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,88% | 100,00 |
| 12.07.2024 | 1,87 | 1,98 | 1,86 | 1,92 | 3,07% | - |
| 11.07.2024 | 1,81 | 1,91 | 1,77 | 1,86 | 3,08% | - |
| 10.07.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 2,10% | 18.444,00 |
| 09.07.2024 | 1,74 | 1,78 | 1,70 | 1,77 | 2,24% | - |
| 08.07.2024 | 1,69 | 1,81 | 1,69 | 1,73 | 3,45% | - |
| 05.07.2024 | 1,73 | 1,76 | 1,63 | 1,67 | -3,01% | - |
| 04.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,13% | - |
| 03.07.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,80% | 118,00 |
| 02.07.2024 | 1,83 | 1,86 | 1,69 | 1,70 | -8,11% | - |
| 01.07.2024 | 1,87 | 1,89 | 1,82 | 1,85 | -1,26% | - |
| 28.06.2024 | 1,87 | 1,90 | 1,83 | 1,87 | -0,27% | - |
| 27.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,99% | 170,00 |
| 26.06.2024 | 1,96 | 2,01 | 1,88 | 1,90 | -3,03% | - |
| 25.06.2024 | 2,06 | 2,06 | 1,93 | 1,96 | -5,26% | - |
| 24.06.2024 | 1,99 | 2,09 | 1,98 | 2,06 | 3,17% | - |
| 21.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,36% | 1.600,00 |
| 20.06.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 0,52% | 600,00 |
| 19.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,01% | 8,00 |
| 18.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,43% | 1.500,00 |
| 17.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -6,05% | 250,00 |
| 14.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | 1.000,00 |
| 13.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,69% | 500,00 |
| 12.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,79% | 100,00 |
| 11.06.2024 | 2,06 | 2,14 | 2,03 | 2,10 | 2,02% | - |
| 10.06.2024 | 1,99 | 2,06 | 1,95 | 2,06 | 2,13% | - |
| 07.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,71% | 150,00 |
| 06.06.2024 | 2,16 | 2,16 | 2,04 | 2,05 | -0,34% | 549,00 |
| 05.06.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,51% | 281,00 |
| 04.06.2024 | 2,16 | 2,19 | 2,03 | 2,03 | -6,96% | - |
| 03.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,21% | 70,00 |
| 31.05.2024 | 2,22 | 2,34 | 2,14 | 2,15 | -3,06% | - |
| 30.05.2024 | 2,16 | 2,25 | 2,15 | 2,22 | 1,81% | - |
| 29.05.2024 | 2,21 | 2,24 | 2,12 | 2,18 | -1,54% | - |
| 28.05.2024 | 2,19 | 2,23 | 2,11 | 2,21 | 1,05% | - |
| 27.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,32% | - |
| 24.05.2024 | 2,29 | 2,32 | 2,19 | 2,20 | -8,70% | - |
| 23.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,58% | 50,00 |
| 22.05.2024 | 2,41 | 2,50 | 2,36 | 2,37 | -3,24% | - |
| 21.05.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -3,81% | 3.148,00 |
| 20.05.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | 100,00 |
| 17.05.2024 | 2,38 | 2,56 | 2,30 | 2,50 | 5,40% | - |
| 16.05.2024 | 2,36 | 2,41 | 2,27 | 2,37 | -1,70% | - |
| 15.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,10% | 100,00 |
| 14.05.2024 | 2,43 | 2,52 | 2,33 | 2,41 | -0,68% | - |
| 13.05.2024 | 2,52 | 2,58 | 2,41 | 2,42 | 1,47% | - |
| 10.05.2024 | 2,41 | 2,41 | 2,39 | 2,39 | 4,51% | 3.800,00 |
| 09.05.2024 | 3,16 | 3,25 | 2,29 | 2,29 | -27,65% | - |
| 08.05.2024 | 3,28 | 3,32 | 3,09 | 3,16 | -5,52% | - |
| 07.05.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 3,00% | 300,00 |
| 06.05.2024 | 3,21 | 3,36 | 3,21 | 3,25 | -2,24% | - |
| 03.05.2024 | 3,20 | 3,32 | 3,20 | 3,32 | 5,97% | 320,00 |