1,593$
-8,46%
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 | 1,60 | -8,05% | 2.734.580,00 |
| 19.12.2024 | 1,80 | 1,83 | 1,60 | 1,74 | 2,96% | 1.681.194,00 |
| 18.12.2024 | 2,06 | 2,06 | 1,66 | 1,69 | -16,75% | 3.502.260,00 |
| 17.12.2024 | 2,05 | 2,12 | 1,93 | 2,03 | -1,93% | 1.033.607,00 |
| 16.12.2024 | 2,15 | 2,24 | 2,01 | 2,07 | -3,72% | 1.402.786,00 |
| 13.12.2024 | 2,31 | 2,31 | 2,07 | 2,15 | -6,52% | 887.100,00 |
| 12.12.2024 | 2,66 | 2,71 | 2,25 | 2,30 | -14,18% | 1.058.785,00 |
| 11.12.2024 | 2,52 | 2,81 | 2,40 | 2,68 | 8,06% | 904.929,00 |
| 10.12.2024 | 2,55 | 2,66 | 2,37 | 2,48 | -2,75% | 1.454.264,00 |
| 09.12.2024 | 2,60 | 2,83 | 2,51 | 2,55 | 0,79% | 1.322.598,00 |
| 06.12.2024 | 2,33 | 2,55 | 2,25 | 2,53 | 9,05% | 663.225,00 |
| 05.12.2024 | 2,24 | 2,37 | 2,18 | 2,32 | 2,20% | 839.054,00 |
| 04.12.2024 | 2,37 | 2,40 | 2,21 | 2,27 | -4,22% | 798.131,00 |
| 03.12.2024 | 2,33 | 2,54 | 2,27 | 2,37 | 3,04% | 1.051.997,00 |
| 02.12.2024 | 2,30 | 2,35 | 2,24 | 2,30 | 0,88% | 690.158,00 |
| 29.11.2024 | 2,24 | 2,31 | 2,16 | 2,28 | 4,11% | 498.724,00 |
| 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% | 3.094.388,00 |
| 25.11.2024 | 2,10 | 2,21 | 1,95 | 2,00 | -1,96% | 2.036.438,00 |
| 22.11.2024 | 2,00 | 2,12 | 1,95 | 2,04 | 3,03% | 587.910,00 |
| 21.11.2024 | 2,23 | 2,29 | 1,97 | 1,98 | -10,81% | 1.013.243,00 |
| 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% | 1.037.414,00 |
| 18.11.2024 | 2,22 | 2,29 | 2,06 | 2,11 | -4,52% | 1.804.779,00 |
| 15.11.2024 | 2,53 | 2,61 | 2,21 | 2,21 | -12,30% | 1.010.218,00 |
| 14.11.2024 | 2,79 | 2,79 | 2,45 | 2,52 | -4,18% | 927.346,00 |
| 13.11.2024 | 2,65 | 2,83 | 2,52 | 2,63 | 19,82% | 2.879.090,00 |
| 12.11.2024 | 2,48 | 2,53 | 2,12 | 2,20 | -13,24% | 1.519.764,00 |
| 11.11.2024 | 2,64 | 2,65 | 2,48 | 2,53 | -1,56% | 1.440.546,00 |
| 08.11.2024 | 2,58 | 2,65 | 2,45 | 2,57 | 0,78% | 3.715.121,00 |
| 07.11.2024 | 2,37 | 2,66 | 2,36 | 2,55 | 8,97% | 1.943.425,00 |
| 06.11.2024 | 2,12 | 2,36 | 2,04 | 2,34 | 16,42% | 3.963.455,00 |
| 05.11.2024 | 1,81 | 2,04 | 1,80 | 2,01 | 9,24% | 769.351,00 |
| 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% | 249.763,00 |
| 31.10.2024 | 1,87 | 1,90 | 1,81 | 1,81 | -3,21% | 419.099,00 |
| 30.10.2024 | 1,92 | 1,98 | 1,86 | 1,87 | -3,61% | 292.272,00 |
| 29.10.2024 | 2,02 | 2,03 | 1,86 | 1,94 | -4,90% | 327.468,00 |
| 28.10.2024 | 1,90 | 2,07 | 1,90 | 2,04 | 7,37% | 321.113,00 |
| 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 |