1,908$
-5,06%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 2,03 | 2,05 | 1,90 | 1,90 | -5,47% | 455.100,00 |
| 24.10.2024 | 2,08 | 2,09 | 1,99 | 2,01 | -2,43% | 259.967,00 |
| 23.10.2024 | 2,04 | 2,10 | 2,00 | 2,06 | 0,49% | 523.266,00 |
| 22.10.2024 | 2,10 | 2,11 | 1,94 | 2,05 | -2,38% | 610.013,00 |
| 21.10.2024 | 2,10 | 2,14 | 2,08 | 2,10 | 0,00% | 295.221,00 |
| 18.10.2024 | 2,12 | 2,13 | 2,04 | 2,10 | -0,47% | 527.927,00 |
| 17.10.2024 | 2,11 | 2,14 | 2,06 | 2,11 | 0,00% | 322.074,00 |
| 16.10.2024 | 2,13 | 2,17 | 2,08 | 2,11 | -0,94% | 503.209,00 |
| 15.10.2024 | 2,06 | 2,16 | 2,02 | 2,13 | 3,40% | 497.734,00 |
| 14.10.2024 | 1,97 | 2,10 | 1,93 | 2,06 | 4,57% | 565.695,00 |
| 11.10.2024 | 1,89 | 1,98 | 1,87 | 1,97 | 3,14% | 549.201,00 |
| 10.10.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 1,33% | 661.923,00 |
| 09.10.2024 | 1,91 | 1,99 | 1,85 | 1,89 | -5,51% | 750.156,00 |
| 08.10.2024 | 1,97 | 2,07 | 1,95 | 2,00 | 1,79% | 785.432,00 |
| 07.10.2024 | 2,10 | 2,12 | 1,95 | 1,96 | -7,55% | 2.313.952,00 |
| 04.10.2024 | 2,06 | 2,18 | 2,00 | 2,12 | 4,95% | 1.979.682,00 |
| 03.10.2024 | 2,01 | 2,06 | 1,92 | 2,02 | -0,49% | 938.499,00 |
| 02.10.2024 | 1,80 | 2,18 | 1,80 | 2,03 | 10,63% | 1.675.939,00 |
| 01.10.2024 | 1,90 | 1,91 | 1,79 | 1,84 | -2,91% | 748.898,00 |
| 30.09.2024 | 1,85 | 1,89 | 1,82 | 1,89 | 2,16% | 547.966,00 |
| 27.09.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -0,27% | 477.243,00 |
| 26.09.2024 | 1,87 | 1,88 | 1,78 | 1,86 | 3,06% | 808.186,00 |
| 25.09.2024 | 1,87 | 1,87 | 1,79 | 1,80 | -4,26% | 355.246,00 |
| 24.09.2024 | 1,95 | 1,97 | 1,86 | 1,88 | -3,34% | 399.778,00 |
| 23.09.2024 | 2,16 | 2,16 | 1,91 | 1,95 | -9,95% | 662.681,00 |
| 20.09.2024 | 2,18 | 2,22 | 2,13 | 2,16 | -1,82% | 1.343.629,00 |
| 19.09.2024 | 2,20 | 2,27 | 2,08 | 2,20 | 3,29% | 862.328,00 |
| 18.09.2024 | 2,04 | 2,28 | 2,00 | 2,13 | 4,41% | 1.170.200,00 |
| 17.09.2024 | 1,97 | 2,14 | 1,90 | 2,04 | 3,55% | 2.388.597,00 |
| 16.09.2024 | 2,05 | 2,09 | 1,93 | 1,97 | -6,64% | 2.043.986,00 |
| 13.09.2024 | 1,81 | 2,11 | 1,74 | 2,11 | 19,21% | 2.175.903,00 |
| 12.09.2024 | 1,79 | 1,84 | 1,73 | 1,77 | 0,00% | 945.329,00 |
| 11.09.2024 | 1,54 | 1,77 | 1,52 | 1,77 | 12,03% | 1.255.539,00 |
| 10.09.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 5,33% | 487.128,00 |
| 09.09.2024 | 1,35 | 1,51 | 1,32 | 1,50 | 11,11% | 1.070.906,00 |
| 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 |