1,530€
-7,72%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,60 | 1,75 | 1,46 | 1,46 | -11,65% | 480,00 |
| 19.12.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 6,77% | - |
| 18.12.2024 | 1,86 | 1,86 | 1,55 | 1,55 | -18,10% | - |
| 17.12.2024 | 1,89 | 1,90 | 1,89 | 1,90 | -3,66% | - |
| 16.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,15% | - |
| 13.12.2024 | 2,12 | 2,12 | 1,97 | 1,97 | -7,47% | - |
| 12.12.2024 | 2,45 | 2,45 | 2,13 | 2,13 | -15,31% | - |
| 11.12.2024 | 2,28 | 2,51 | 2,28 | 2,51 | 10,85% | - |
| 10.12.2024 | 2,33 | 2,33 | 2,27 | 2,27 | -4,59% | - |
| 09.12.2024 | 2,28 | 2,38 | 2,28 | 2,38 | 12,81% | - |
| 06.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -1,63% | - |
| 05.12.2024 | 2,07 | 2,14 | 2,07 | 2,14 | 2,93% | - |
| 04.12.2024 | 2,18 | 2,18 | 2,08 | 2,08 | -6,47% | - |
| 03.12.2024 | 2,11 | 2,23 | 2,11 | 2,23 | 3,58% | - |
| 02.12.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 2,04% | - |
| 29.11.2024 | 2,00 | 2,11 | 2,00 | 2,11 | 5,36% | - |
| 28.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,79% | - |
| 27.11.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,05% | - |
| 26.11.2024 | 1,83 | 1,99 | 1,83 | 1,99 | 5,73% | - |
| 25.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,26% | - |
| 22.11.2024 | 1,81 | 1,91 | 1,81 | 1,91 | 3,81% | 1.000,00 |
| 21.11.2024 | 2,02 | 2,02 | 1,84 | 1,84 | -10,21% | - |
| 20.11.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 1,04% | - |
| 19.11.2024 | 1,92 | 2,03 | 1,92 | 2,03 | 0,80% | - |
| 18.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -4,65% | - |
| 15.11.2024 | 2,29 | 2,29 | 2,11 | 2,11 | -7,86% | - |
| 14.11.2024 | 2,41 | 2,41 | 2,29 | 2,29 | 15,20% | - |
| 13.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,35% | - |
| 12.11.2024 | 2,29 | 2,29 | 1,99 | 1,99 | -14,09% | - |
| 11.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,94% | - |
| 08.11.2024 | 2,29 | 2,37 | 2,29 | 2,37 | 1,54% | - |
| 07.11.2024 | 2,11 | 2,33 | 2,11 | 2,33 | 27,10% | - |
| 06.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 13,42% | - |
| 05.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,65% | - |
| 04.11.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 3,49% | - |
| 01.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,50% | - |
| 31.10.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -3,59% | - |
| 30.10.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -3,52% | - |
| 29.10.2024 | 1,80 | 1,80 | 1,73 | 1,73 | -5,09% | - |
| 28.10.2024 | 1,72 | 1,83 | 1,72 | 1,83 | 2,64% | - |
| 25.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,49% | - |
| 24.10.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -3,83% | - |
| 23.10.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 2,62% | - |
| 22.10.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -3,68% | - |
| 21.10.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,82% | - |
| 18.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | - |
| 17.10.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -0,26% | - |
| 16.10.2024 | 1,88 | 1,89 | 1,88 | 1,89 | -0,68% | - |
| 15.10.2024 | 1,82 | 1,91 | 1,82 | 1,91 | 3,03% | - |
| 14.10.2024 | 1,73 | 1,85 | 1,73 | 1,85 | 11,57% | - |
| 11.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 10.10.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,70% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,65 | 1,65 | -5,39% | - |
| 08.10.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,46% | - |
| 07.10.2024 | 1,85 | 1,85 | 1,74 | 1,74 | -0,97% | - |
| 04.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,10% | - |
| 03.10.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -3,37% | - |
| 02.10.2024 | 1,57 | 1,78 | 1,57 | 1,78 | 9,69% | - |
| 01.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 30.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,50% | - |
| 27.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,50% | - |
| 26.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | - |
| 25.09.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -4,51% | - |
| 24.09.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -11,77% | - |
| 23.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,26% | - |
| 20.09.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 3,71% | - |
| 19.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 4,26% | - |
| 18.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,30% | - |
| 17.09.2024 | 1,70 | 1,84 | 1,70 | 1,84 | 5,81% | - |
| 16.09.2024 | 1,82 | 1,82 | 1,74 | 1,74 | -3,98% | - |
| 13.09.2024 | 1,52 | 1,81 | 1,52 | 1,81 | 17,84% | - |
| 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% | - |