1,355$
-4,61%
Echtzeit-Aktienkurs Mersana Therapeutics
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,41 | 1,43 | 1,28 | 1,35 | -4,93% | 808.175,00 |
| 05.09.2024 | 1,42 | 1,48 | 1,34 | 1,42 | -1,39% | 1.172.036,00 |
| 04.09.2024 | 1,45 | 1,48 | 1,39 | 1,44 | -0,69% | 475.789,00 |
| 03.09.2024 | 1,58 | 1,61 | 1,43 | 1,45 | -8,23% | 807.845,00 |
| 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% | 648.158,00 |
| 28.08.2024 | 1,56 | 1,59 | 1,44 | 1,49 | -4,49% | 1.121.486,00 |
| 27.08.2024 | 1,63 | 1,65 | 1,55 | 1,56 | -4,29% | 899.917,00 |
| 26.08.2024 | 1,57 | 1,64 | 1,53 | 1,63 | 4,49% | 1.189.219,00 |
| 23.08.2024 | 1,41 | 1,58 | 1,40 | 1,56 | 10,25% | 1.315.626,00 |
| 22.08.2024 | 1,37 | 1,43 | 1,35 | 1,42 | 1,80% | 671.872,00 |
| 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% | 684.403,00 |
| 19.08.2024 | 1,31 | 1,36 | 1,26 | 1,35 | 2,67% | 720.227,00 |
| 16.08.2024 | 1,46 | 1,50 | 1,25 | 1,31 | -11,78% | 1.561.727,00 |
| 15.08.2024 | 1,25 | 1,53 | 1,24 | 1,49 | 20,73% | 3.660.910,00 |
| 14.08.2024 | 1,32 | 1,42 | 1,22 | 1,23 | -8,89% | 2.071.391,00 |
| 13.08.2024 | 1,35 | 1,50 | 1,32 | 1,35 | -4,93% | 1.604.574,00 |
| 12.08.2024 | 1,44 | 1,46 | 1,39 | 1,42 | -1,73% | 844.206,00 |
| 09.08.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -1,03% | 600.692,00 |
| 08.08.2024 | 1,51 | 1,51 | 1,42 | 1,46 | 0,00% | 519.739,00 |
| 07.08.2024 | 1,55 | 1,58 | 1,40 | 1,46 | -3,31% | 775.394,00 |
| 06.08.2024 | 1,56 | 1,58 | 1,49 | 1,51 | -3,21% | 414.769,00 |
| 05.08.2024 | 1,43 | 1,59 | 1,33 | 1,56 | -3,11% | 2.271.684,00 |
| 02.08.2024 | 1,76 | 1,76 | 1,61 | 1,61 | -11,05% | 817.476,00 |
| 01.08.2024 | 1,99 | 2,01 | 1,72 | 1,81 | -9,50% | 1.590.619,00 |
| 31.07.2024 | 2,03 | 2,11 | 1,97 | 2,00 | 0,25% | 1.190.487,00 |
| 30.07.2024 | 2,06 | 2,11 | 1,94 | 2,00 | -1,72% | 1.262.879,00 |
| 29.07.2024 | 2,09 | 2,14 | 1,99 | 2,03 | -3,33% | 2.572.116,00 |
| 26.07.2024 | 2,04 | 2,12 | 1,98 | 2,10 | 6,06% | 1.078.105,00 |
| 25.07.2024 | 2,14 | 2,20 | 1,96 | 1,98 | -7,48% | 2.866.865,00 |
| 24.07.2024 | 2,16 | 2,21 | 2,11 | 2,14 | -2,28% | 452.300,00 |
| 23.07.2024 | 1,98 | 2,21 | 1,92 | 2,19 | 9,50% | 545.898,00 |
| 22.07.2024 | 2,00 | 2,07 | 1,95 | 2,00 | 1,52% | 1.156.127,00 |
| 19.07.2024 | 2,16 | 2,17 | 1,90 | 1,97 | -8,37% | 1.956.253,00 |
| 18.07.2024 | 2,14 | 2,23 | 2,09 | 2,15 | -0,69% | 1.251.567,00 |
| 17.07.2024 | 2,26 | 2,29 | 2,08 | 2,17 | -3,78% | 1.185.224,00 |
| 16.07.2024 | 2,10 | 2,27 | 2,08 | 2,25 | 8,17% | 1.762.745,00 |
| 15.07.2024 | 2,11 | 2,16 | 2,03 | 2,08 | 0,00% | 619.491,00 |
| 12.07.2024 | 2,08 | 2,16 | 2,02 | 2,08 | 1,96% | 1.025.612,00 |
| 11.07.2024 | 1,96 | 2,08 | 1,96 | 2,04 | 4,08% | 763.447,00 |
| 10.07.2024 | 1,92 | 1,98 | 1,90 | 1,96 | 2,62% | 548.162,00 |
| 09.07.2024 | 1,87 | 1,93 | 1,84 | 1,91 | 1,60% | 1.079.294,00 |
| 08.07.2024 | 1,85 | 1,97 | 1,82 | 1,88 | 2,73% | 1.278.517,00 |
| 05.07.2024 | 1,84 | 1,89 | 1,76 | 1,83 | -0,54% | 814.355,00 |
| 03.07.2024 | 1,88 | 1,93 | 1,83 | 1,84 | -1,08% | 404.921,00 |
| 02.07.2024 | 1,97 | 1,98 | 1,82 | 1,86 | -5,58% | 974.391,00 |
| 01.07.2024 | 2,00 | 2,04 | 1,95 | 1,97 | -1,99% | 616.713,00 |
| 28.06.2024 | 2,01 | 2,04 | 1,96 | 2,01 | 0,75% | 2.228.129,00 |
| 27.06.2024 | 2,04 | 2,04 | 1,96 | 2,00 | -1,24% | 674.116,00 |
| 26.06.2024 | 2,10 | 2,12 | 2,01 | 2,02 | -4,04% | 778.965,00 |
| 25.06.2024 | 2,19 | 2,19 | 2,07 | 2,11 | -4,54% | 1.040.279,00 |
| 24.06.2024 | 2,12 | 2,25 | 2,12 | 2,21 | 3,52% | 1.754.985,00 |
| 21.06.2024 | 2,05 | 2,17 | 2,04 | 2,13 | 4,41% | 6.203.678,00 |
| 20.06.2024 | 2,02 | 2,13 | 2,01 | 2,04 | 0,00% | 1.888.458,00 |
| 18.06.2024 | 2,04 | 2,08 | 2,00 | 2,04 | 0,00% | 1.248.179,00 |
| 17.06.2024 | 2,07 | 2,07 | 2,00 | 2,04 | -1,45% | 1.738.719,00 |
| 14.06.2024 | 2,18 | 2,22 | 2,06 | 2,07 | -6,76% | 1.274.637,00 |
| 13.06.2024 | 2,27 | 2,32 | 2,19 | 2,22 | -2,42% | 868.304,00 |
| 12.06.2024 | 2,33 | 2,38 | 2,27 | 2,28 | 0,66% | 767.333,00 |
| 11.06.2024 | 2,19 | 2,30 | 2,16 | 2,26 | 1,80% | 778.441,00 |
| 10.06.2024 | 2,13 | 2,23 | 2,10 | 2,22 | 3,74% | 1.062.497,00 |
| 07.06.2024 | 2,20 | 2,24 | 2,11 | 2,14 | -3,39% | 967.511,00 |
| 06.06.2024 | 2,33 | 2,37 | 2,20 | 2,22 | -4,11% | 981.430,00 |
| 05.06.2024 | 2,20 | 2,35 | 2,17 | 2,31 | 5,00% | 2.968.818,00 |
| 04.06.2024 | 2,34 | 2,38 | 2,19 | 2,20 | -6,38% | 1.288.129,00 |
| 03.06.2024 | 2,39 | 2,52 | 2,31 | 2,35 | 0,86% | 5.685.267,00 |
| 31.05.2024 | 2,45 | 2,53 | 2,33 | 2,33 | -2,92% | 669.923,00 |
| 30.05.2024 | 2,38 | 2,44 | 2,33 | 2,40 | 2,35% | 807.111,00 |
| 29.05.2024 | 2,38 | 2,38 | 2,29 | 2,35 | -2,09% | 1.342.732,00 |
| 28.05.2024 | 2,38 | 2,42 | 2,27 | 2,40 | 0,63% | 1.454.677,00 |
| 24.05.2024 | 2,48 | 2,51 | 2,37 | 2,38 | -3,64% | 913.270,00 |
| 23.05.2024 | 2,57 | 2,58 | 2,37 | 2,47 | -3,89% | 1.732.481,00 |
| 22.05.2024 | 2,63 | 2,71 | 2,55 | 2,57 | -1,91% | 679.207,00 |
| 21.05.2024 | 2,76 | 2,79 | 2,51 | 2,62 | -5,42% | 1.566.648,00 |
| 20.05.2024 | 2,71 | 2,78 | 2,68 | 2,77 | 1,47% | 838.601,00 |
| 17.05.2024 | 2,60 | 2,78 | 2,49 | 2,73 | 5,81% | 2.505.265,00 |
| 16.05.2024 | 2,57 | 2,63 | 2,46 | 2,58 | 0,39% | 1.278.528,00 |
| 15.05.2024 | 2,68 | 2,88 | 2,51 | 2,57 | -1,53% | 1.891.617,00 |
| 14.05.2024 | 2,67 | 2,72 | 2,45 | 2,61 | -0,38% | 5.346.704,00 |
| 13.05.2024 | 2,76 | 2,78 | 2,60 | 2,62 | -3,32% | 2.238.898,00 |
| 10.05.2024 | 2,61 | 2,73 | 2,47 | 2,71 | 9,94% | 2.807.159,00 |
| 09.05.2024 | 3,49 | 3,50 | 2,46 | 2,47 | -27,50% | 3.772.154,00 |
| 08.05.2024 | 3,46 | 3,53 | 3,32 | 3,40 | -3,55% | 876.321,00 |
| 07.05.2024 | 3,55 | 3,63 | 3,49 | 3,53 | 0,43% | 679.630,00 |
| 06.05.2024 | 3,52 | 3,59 | 3,46 | 3,51 | 1,45% | 694.529,00 |
| 03.05.2024 | 3,52 | 3,63 | 3,42 | 3,46 | 2,67% | 1.189.390,00 |
| 02.05.2024 | 3,38 | 3,45 | 3,26 | 3,37 | 0,00% | 1.677.621,00 |
| 01.05.2024 | 3,17 | 3,59 | 3,16 | 3,37 | 6,31% | 1.755.253,00 |
| 30.04.2024 | 3,16 | 3,27 | 3,07 | 3,17 | 0,32% | 1.487.451,00 |
| 29.04.2024 | 2,94 | 3,18 | 2,94 | 3,16 | 7,48% | 1.210.152,00 |
| 26.04.2024 | 2,84 | 2,96 | 2,76 | 2,94 | 3,16% | 858.610,00 |
| 25.04.2024 | 2,83 | 2,91 | 2,75 | 2,85 | -1,04% | 1.996.373,00 |
| 24.04.2024 | 3,21 | 3,26 | 2,80 | 2,88 | -10,28% | 3.535.445,00 |
| 23.04.2024 | 3,17 | 3,32 | 3,17 | 3,21 | 1,90% | 1.880.124,00 |
| 22.04.2024 | 3,30 | 3,30 | 3,05 | 3,15 | -3,08% | 1.803.183,00 |
| 19.04.2024 | 3,31 | 3,35 | 3,18 | 3,25 | -2,55% | 2.390.380,00 |
| 18.04.2024 | 3,44 | 3,56 | 3,32 | 3,34 | -5,26% | 1.273.917,00 |
| 17.04.2024 | 3,78 | 3,83 | 3,40 | 3,52 | -6,13% | 2.603.879,00 |
| 16.04.2024 | 3,73 | 3,81 | 3,71 | 3,75 | -1,06% | 683.041,00 |