27,860$
1,57%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 27,47 | 27,96 | 27,45 | 27,81 | 1,37% | 22.630,00 |
| 04.12.2025 | 28,11 | 28,15 | 27,40 | 27,43 | -1,44% | 9.378,00 |
| 03.12.2025 | 27,58 | 27,85 | 27,58 | 27,83 | 0,87% | 3.495,00 |
| 02.12.2025 | 27,64 | 27,70 | 27,56 | 27,59 | 0,04% | 4.264,00 |
| 01.12.2025 | 27,50 | 27,70 | 27,50 | 27,58 | 0,25% | 1.642,00 |
| 28.11.2025 | 27,32 | 27,51 | 27,30 | 27,51 | -0,56% | 3.712,00 |
| 26.11.2025 | 27,42 | 27,83 | 27,41 | 27,67 | 0,89% | 6.491,00 |
| 25.11.2025 | 27,63 | 27,63 | 27,30 | 27,42 | -0,69% | 2.130,00 |
| 24.11.2025 | 27,49 | 27,75 | 27,15 | 27,61 | 1,32% | 13.488,00 |
| 21.11.2025 | 27,53 | 27,69 | 27,25 | 27,25 | -1,02% | 11.495,00 |
| 20.11.2025 | 27,93 | 28,00 | 27,35 | 27,53 | -0,69% | 11.354,00 |
| 19.11.2025 | 27,56 | 27,95 | 27,56 | 27,72 | 0,51% | 28.624,00 |
| 18.11.2025 | 27,76 | 27,94 | 27,55 | 27,58 | -0,54% | 7.466,00 |
| 17.11.2025 | 27,52 | 27,99 | 27,52 | 27,73 | -0,93% | 20.224,00 |
| 14.11.2025 | 27,22 | 28,03 | 27,19 | 27,99 | 1,56% | 28.871,00 |
| 13.11.2025 | 12,03 | 29,80 | 12,03 | 27,56 | 212,83% | 182.423,00 |
| 12.11.2025 | 8,78 | 8,81 | 8,59 | 8,81 | -0,45% | 3.363,00 |
| 11.11.2025 | 8,48 | 8,87 | 8,48 | 8,85 | 2,43% | 6.319,00 |
| 10.11.2025 | 8,14 | 8,64 | 8,13 | 8,64 | 3,35% | 2.264,00 |
| 07.11.2025 | 7,95 | 8,36 | 7,77 | 8,36 | 4,11% | 4.238,00 |
| 06.11.2025 | 8,46 | 8,46 | 8,03 | 8,03 | -3,95% | 4.572,00 |
| 05.11.2025 | 8,48 | 8,63 | 8,19 | 8,36 | 2,33% | 6.304,00 |
| 04.11.2025 | 9,15 | 9,15 | 8,04 | 8,17 | -11,58% | 20.587,00 |
| 03.11.2025 | 9,58 | 9,81 | 8,93 | 9,24 | -4,99% | 8.032,00 |
| 31.10.2025 | 9,68 | 9,87 | 9,25 | 9,73 | 3,02% | 3.522,00 |
| 30.10.2025 | 9,42 | 9,51 | 9,26 | 9,44 | -1,67% | 2.449,00 |
| 29.10.2025 | 9,86 | 9,94 | 9,59 | 9,60 | -6,52% | 4.757,00 |
| 28.10.2025 | 10,41 | 10,60 | 10,18 | 10,27 | -2,93% | 1.286,00 |
| 27.10.2025 | 10,08 | 10,63 | 9,95 | 10,58 | 7,96% | 4.186,00 |
| 24.10.2025 | 9,64 | 9,83 | 9,56 | 9,80 | -0,10% | 4.062,00 |
| 23.10.2025 | 9,59 | 9,82 | 9,59 | 9,81 | 7,57% | 4.845,00 |
| 22.10.2025 | 9,68 | 9,68 | 8,75 | 9,12 | -9,61% | 9.701,00 |
| 21.10.2025 | 10,20 | 10,47 | 10,09 | 10,09 | 1,56% | 744,00 |
| 17.10.2025 | 10,75 | 10,75 | 9,80 | 9,94 | -6,36% | 8.511,00 |
| 16.10.2025 | 10,64 | 11,03 | 10,50 | 10,61 | -0,84% | 15.636,00 |
| 15.10.2025 | 10,62 | 10,85 | 9,69 | 10,70 | 4,09% | 37.111,00 |
| 14.10.2025 | 9,55 | 10,29 | 9,55 | 10,28 | 3,73% | 3.277,00 |
| 13.10.2025 | 9,50 | 10,32 | 9,50 | 9,91 | 8,07% | 14.005,00 |
| 10.10.2025 | 9,15 | 9,20 | 8,75 | 9,17 | -0,11% | 12.848,00 |
| 09.10.2025 | 9,37 | 9,37 | 8,80 | 9,18 | -3,34% | 9.895,00 |
| 08.10.2025 | 8,02 | 9,50 | 8,02 | 9,50 | 19,46% | 17.063,00 |
| 07.10.2025 | 8,03 | 8,15 | 7,92 | 7,95 | -3,08% | 6.192,00 |
| 06.10.2025 | 8,17 | 8,24 | 8,14 | 8,20 | 0,16% | 3.095,00 |
| 03.10.2025 | 8,17 | 8,21 | 8,04 | 8,19 | 2,37% | 9.536,00 |
| 02.10.2025 | 7,71 | 8,00 | 7,63 | 8,00 | 0,88% | 3.885,00 |
| 01.10.2025 | 7,87 | 7,93 | 7,69 | 7,93 | 2,45% | 3.661,00 |
| 30.09.2025 | 7,69 | 8,13 | 7,50 | 7,74 | -1,65% | 8.403,00 |
| 29.09.2025 | 7,46 | 7,87 | 7,45 | 7,87 | 5,64% | 2.833,00 |
| 26.09.2025 | 7,17 | 7,45 | 7,17 | 7,45 | 3,91% | 6.589,00 |
| 25.09.2025 | 7,20 | 7,30 | 7,14 | 7,17 | -1,78% | 4.667,00 |
| 24.09.2025 | 7,45 | 7,45 | 7,20 | 7,30 | -0,27% | 5.360,00 |
| 23.09.2025 | 7,32 | 7,47 | 7,22 | 7,32 | 0,14% | 5.871,00 |
| 22.09.2025 | 7,06 | 7,33 | 7,06 | 7,31 | 0,69% | 9.493,00 |
| 19.09.2025 | 7,35 | 7,37 | 7,13 | 7,26 | -1,76% | 3.590,00 |
| 18.09.2025 | 7,22 | 7,40 | 7,22 | 7,39 | 3,28% | 9.208,00 |
| 17.09.2025 | 7,25 | 7,35 | 7,05 | 7,16 | -0,76% | 8.079,00 |
| 16.09.2025 | 7,25 | 7,49 | 7,21 | 7,21 | 0,56% | 16.997,00 |
| 15.09.2025 | 7,34 | 7,40 | 7,04 | 7,17 | 0,42% | 30.172,00 |
| 12.09.2025 | 7,31 | 7,46 | 7,13 | 7,14 | -4,42% | 27.366,00 |
| 11.09.2025 | 7,38 | 7,53 | 7,26 | 7,47 | 1,63% | 30.675,00 |
| 10.09.2025 | 7,65 | 7,70 | 7,33 | 7,35 | -4,05% | 50.493,00 |
| 09.09.2025 | 7,03 | 7,66 | 6,90 | 7,66 | 8,81% | 65.994,00 |
| 08.09.2025 | 6,83 | 7,10 | 6,63 | 7,04 | 3,23% | 59.795,00 |
| 05.09.2025 | 7,20 | 7,25 | 6,79 | 6,82 | -4,48% | 90.815,00 |
| 04.09.2025 | 7,01 | 7,15 | 6,82 | 7,14 | 2,44% | 13.300,00 |
| 03.09.2025 | 7,37 | 7,50 | 6,97 | 6,97 | -0,71% | 13.901,00 |
| 02.09.2025 | 7,24 | 7,53 | 7,00 | 7,02 | -4,10% | 17.211,00 |
| 29.08.2025 | 7,72 | 7,72 | 7,30 | 7,32 | -4,44% | 10.503,00 |
| 28.08.2025 | 7,71 | 8,05 | 7,54 | 7,66 | 0,39% | 53.498,00 |
| 27.08.2025 | 7,57 | 7,74 | 7,55 | 7,63 | -0,26% | 31.884,00 |
| 26.08.2025 | 7,71 | 7,71 | 7,41 | 7,65 | 0,00% | 52.113,00 |
| 25.08.2025 | 7,73 | 8,09 | 7,51 | 7,65 | -1,29% | 90.078,00 |
| 22.08.2025 | 8,16 | 8,19 | 7,71 | 7,75 | -4,44% | 71.864,00 |
| 21.08.2025 | 7,11 | 8,13 | 7,10 | 8,11 | 11,25% | 307.311,00 |
| 20.08.2025 | 7,25 | 7,39 | 6,96 | 7,29 | 0,69% | 36.687,00 |
| 19.08.2025 | 7,27 | 7,42 | 7,03 | 7,24 | -1,90% | 73.281,00 |
| 18.08.2025 | 7,07 | 7,68 | 7,07 | 7,38 | 3,07% | 99.139,00 |
| 15.08.2025 | 7,44 | 7,44 | 7,00 | 7,16 | -3,50% | 79.997,00 |
| 14.08.2025 | 6,85 | 7,72 | 6,82 | 7,42 | 8,96% | 225.935,00 |
| 13.08.2025 | 5,60 | 6,82 | 5,21 | 6,81 | 12,19% | 253.349,00 |
| 12.08.2025 | 6,01 | 6,31 | 5,97 | 6,07 | 1,68% | 52.636,00 |
| 11.08.2025 | 6,29 | 6,29 | 5,85 | 5,97 | -5,24% | 97.166,00 |
| 08.08.2025 | 6,60 | 6,60 | 6,22 | 6,30 | -4,69% | 99.328,00 |
| 07.08.2025 | 6,81 | 6,81 | 6,40 | 6,61 | -1,34% | 88.413,00 |
| 06.08.2025 | 6,93 | 7,00 | 6,64 | 6,70 | -4,83% | 54.355,00 |
| 05.08.2025 | 6,85 | 7,05 | 6,74 | 7,04 | 2,62% | 79.958,00 |
| 04.08.2025 | 6,64 | 6,96 | 6,55 | 6,86 | 3,94% | 54.556,00 |
| 01.08.2025 | 6,66 | 6,80 | 6,37 | 6,60 | -3,08% | 110.626,00 |
| 31.07.2025 | 6,65 | 7,08 | 6,57 | 6,81 | 0,89% | 107.206,00 |
| 30.07.2025 | 6,94 | 7,04 | 6,58 | 6,75 | -2,88% | 142.025,00 |
| 29.07.2025 | 6,89 | 7,00 | 6,55 | 6,95 | 1,76% | 189.986,00 |
| 28.07.2025 | 7,60 | 7,60 | 6,75 | 6,83 | 2.117,53% | 223.345,00 |
| 25.07.2025 | 0,32 | 0,32 | 0,30 | 0,31 | -4,38% | 5.648.717,00 |
| 24.07.2025 | 0,33 | 0,35 | 0,31 | 0,32 | -20,59% | 9.180.278,00 |
| 23.07.2025 | 0,38 | 0,41 | 0,37 | 0,41 | 11,52% | 4.096.903,00 |
| 22.07.2025 | 0,36 | 0,37 | 0,35 | 0,36 | 1,22% | 962.614,00 |
| 21.07.2025 | 0,36 | 0,37 | 0,36 | 0,36 | 1,84% | 1.767.989,00 |
| 18.07.2025 | 0,37 | 0,37 | 0,34 | 0,35 | -2,89% | 1.490.701,00 |
| 17.07.2025 | 0,34 | 0,38 | 0,34 | 0,36 | 7,07% | 2.840.837,00 |
| 16.07.2025 | 0,32 | 0,35 | 0,32 | 0,34 | 4,05% | 1.030.007,00 |