1,609€
4,77%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,60 | 1,64 | 1,52 | 1,60 | 4,18% | - |
| 12.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,39% | - |
| 11.09.2024 | 1,35 | 1,53 | 1,35 | 1,53 | 12,83% | - |
| 10.09.2024 | 1,29 | 1,36 | 1,29 | 1,36 | 17,20% | - |
| 09.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,94% | - |
| 06.09.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -4,96% | - |
| 05.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,89% | - |
| 04.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | - |
| 03.09.2024 | 1,36 | 1,36 | 1,25 | 1,25 | -7,39% | - |
| 02.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,07% | - |
| 30.08.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 3,05% | - |
| 29.08.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,70% | - |
| 28.08.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -3,37% | - |
| 27.08.2024 | 1,39 | 1,39 | 1,34 | 1,34 | 0,98% | - |
| 26.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,64% | - |
| 23.08.2024 | 1,20 | 1,35 | 1,20 | 1,35 | 11,16% | - |
| 22.08.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 2,63% | - |
| 21.08.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 5,36% | - |
| 20.08.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -1,93% | - |
| 19.08.2024 | 1,12 | 1,14 | 1,12 | 1,14 | -2,14% | - |
| 16.08.2024 | 1,29 | 1,29 | 1,17 | 1,17 | 10,94% | - |
| 15.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,66% | - |
| 14.08.2024 | 1,16 | 1,16 | 1,06 | 1,06 | -14,26% | - |
| 13.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,48% | - |
| 12.08.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -2,97% | - |
| 09.08.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,11% | - |
| 08.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,71% | - |
| 07.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -2,80% | - |
| 06.08.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -3,78% | - |
| 05.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -12,97% | - |
| 02.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,89% | - |
| 01.08.2024 | 1,77 | 1,77 | 1,63 | 1,63 | -9,91% | - |
| 31.07.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 0,84% | - |
| 30.07.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -1,86% | - |
| 29.07.2024 | 1,86 | 1,86 | 1,83 | 1,83 | 4,17% | - |
| 26.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,30% | - |
| 25.07.2024 | 1,89 | 1,89 | 1,78 | 1,78 | -7,79% | - |
| 24.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,18% | - |
| 23.07.2024 | 1,76 | 1,97 | 1,76 | 1,97 | 13,43% | - |
| 22.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -8,44% | - |
| 19.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,92% | - |
| 18.07.2024 | 1,90 | 1,93 | 1,90 | 1,93 | -0,62% | - |
| 17.07.2024 | 2,00 | 2,00 | 1,94 | 1,94 | 0,62% | - |
| 16.07.2024 | 1,83 | 1,93 | 1,83 | 1,93 | 5,52% | - |
| 15.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,93% | - |
| 12.07.2024 | 1,79 | 1,87 | 1,79 | 1,87 | 3,15% | - |
| 11.07.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 3,37% | - |
| 10.07.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 2,04% | - |
| 09.07.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 6,39% | - |
| 08.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,43% | - |
| 05.07.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,64% | - |
| 04.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,18% | - |
| 02.07.2024 | 1,76 | 1,76 | 1,64 | 1,64 | -8,26% | - |
| 01.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,11% | - |
| 28.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 27.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,25% | - |
| 26.06.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -2,60% | - |
| 25.06.2024 | 1,98 | 1,98 | 1,88 | 1,88 | -5,85% | - |
| 24.06.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 9,23% | - |
| 21.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,81% | - |
| 20.06.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 1,35% | - |
| 19.06.2024 | 1,82 | 1,86 | 1,82 | 1,86 | -0,05% | - |
| 18.06.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 0,98% | - |
| 17.06.2024 | 1,86 | 1,86 | 1,84 | 1,84 | -3,26% | - |
| 14.06.2024 | 1,99 | 1,99 | 1,90 | 1,90 | -5,65% | - |
| 13.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,09% | - |
| 12.06.2024 | 2,02 | 2,06 | 2,02 | 2,06 | -0,63% | - |
| 11.06.2024 | 1,98 | 2,07 | 1,98 | 2,07 | 8,82% | - |
| 10.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,94% | - |
| 07.06.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -5,50% | - |
| 06.06.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,50% | - |
| 05.06.2024 | 1,95 | 2,07 | 1,95 | 2,07 | 3,30% | - |
| 04.06.2024 | 2,07 | 2,07 | 2,00 | 2,00 | -3,29% | - |
| 03.06.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,09% | - |
| 31.05.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,84% | - |
| 30.05.2024 | 2,08 | 2,17 | 2,08 | 2,17 | 2,69% | - |
| 29.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,17% | - |
| 28.05.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 1,47% | - |
| 27.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,54% | - |
| 24.05.2024 | 2,20 | 2,20 | 2,14 | 2,14 | -3,29% | - |
| 23.05.2024 | 2,29 | 2,29 | 2,22 | 2,22 | -4,32% | - |
| 22.05.2024 | 2,33 | 2,49 | 2,32 | 2,32 | -0,81% | 20,00 |
| 21.05.2024 | 2,46 | 2,46 | 2,34 | 2,34 | -3,63% | - |
| 20.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,90% | - |
| 17.05.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,55% | - |
| 16.05.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 0,43% | - |
| 15.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,86% | - |
| 14.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,87% | - |
| 13.05.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 3,14% | - |
| 10.05.2024 | 2,26 | 2,36 | 2,26 | 2,36 | -23,19% | - |
| 09.05.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -0,68% | - |
| 08.05.2024 | 3,18 | 3,18 | 3,09 | 3,09 | -3,95% | - |
| 07.05.2024 | 3,16 | 3,21 | 3,16 | 3,21 | 3,18% | - |
| 06.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,38% | - |
| 03.05.2024 | 3,05 | 3,13 | 3,05 | 3,13 | 2,69% | - |
| 02.05.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 4,64% | - |
| 30.04.2024 | 2,86 | 2,91 | 2,86 | 2,91 | 2,39% | - |
| 29.04.2024 | 2,66 | 2,84 | 2,66 | 2,84 | 4,95% | - |
| 26.04.2024 | 2,57 | 2,71 | 2,57 | 2,71 | 4,64% | - |