1,647€
-2,17%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,65 | 2,00 | 1,50 | 1,52 | -9,69% | - |
| 19.12.2024 | 1,69 | 1,76 | 1,54 | 1,68 | 2,94% | 500,00 |
| 18.12.2024 | 1,91 | 2,04 | 1,60 | 1,64 | -15,33% | 500,00 |
| 17.12.2024 | 1,94 | 2,07 | 1,84 | 1,93 | -2,23% | - |
| 16.12.2024 | 2,02 | 2,14 | 1,91 | 1,98 | -3,33% | - |
| 13.12.2024 | 2,17 | 2,23 | 1,96 | 2,04 | -6,84% | - |
| 12.12.2024 | 2,51 | 2,60 | 2,14 | 2,19 | -14,30% | - |
| 11.12.2024 | 2,32 | 2,68 | 2,30 | 2,56 | 8,85% | - |
| 10.12.2024 | 2,42 | 2,54 | 2,26 | 2,35 | -2,93% | - |
| 09.12.2024 | 2,33 | 2,68 | 2,33 | 2,42 | 1,30% | - |
| 06.12.2024 | 2,16 | 2,42 | 2,09 | 2,39 | 8,83% | - |
| 05.12.2024 | 2,16 | 2,24 | 2,06 | 2,20 | 2,00% | - |
| 04.12.2024 | 2,26 | 2,43 | 2,10 | 2,15 | -4,69% | - |
| 03.12.2024 | 2,16 | 2,42 | 2,16 | 2,26 | 3,39% | - |
| 02.12.2024 | 2,13 | 2,25 | 2,13 | 2,19 | -1,00% | - |
| 29.11.2024 | 2,08 | 2,21 | 2,04 | 2,21 | 6,20% | - |
| 28.11.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 0,10% | - |
| 27.11.2024 | 2,04 | 2,13 | 1,99 | 2,08 | 0,05% | - |
| 26.11.2024 | 1,91 | 2,15 | 1,84 | 2,08 | 8,63% | - |
| 25.11.2024 | 1,96 | 2,10 | 1,87 | 1,91 | -2,20% | - |
| 22.11.2024 | 1,86 | 2,04 | 1,86 | 1,95 | 3,17% | - |
| 21.11.2024 | 2,07 | 2,17 | 1,88 | 1,89 | -10,28% | - |
| 20.11.2024 | 2,10 | 2,20 | 2,03 | 2,11 | 0,48% | - |
| 19.11.2024 | 1,99 | 2,12 | 1,88 | 2,10 | 5,21% | - |
| 18.11.2024 | 2,10 | 2,20 | 1,94 | 2,00 | -5,13% | - |
| 15.11.2024 | 2,38 | 2,48 | 2,09 | 2,11 | -12,29% | - |
| 14.11.2024 | 2,49 | 2,63 | 2,32 | 2,40 | -3,42% | - |
| 13.11.2024 | 2,04 | 2,68 | 2,04 | 2,49 | 20,22% | - |
| 12.11.2024 | 2,38 | 2,39 | 1,98 | 2,07 | -13,51% | - |
| 11.11.2024 | 2,36 | 2,48 | 2,32 | 2,39 | -0,54% | - |
| 08.11.2024 | 2,33 | 2,48 | 2,28 | 2,40 | 1,65% | - |
| 07.11.2024 | 2,20 | 2,48 | 2,18 | 2,36 | 7,45% | - |
| 06.11.2024 | 1,91 | 2,20 | 1,88 | 2,20 | 19,89% | - |
| 05.11.2024 | 1,69 | 1,87 | 1,65 | 1,84 | 8,13% | - |
| 04.11.2024 | 1,67 | 1,80 | 1,65 | 1,70 | 0,59% | - |
| 01.11.2024 | 1,65 | 1,74 | 1,65 | 1,69 | -2,03% | - |
| 31.10.2024 | 1,76 | 1,76 | 1,67 | 1,72 | -3,96% | 500,00 |
| 30.10.2024 | 1,79 | 1,83 | 1,71 | 1,79 | 1,53% | - |
| 29.10.2024 | 1,85 | 1,89 | 1,72 | 1,77 | -3,13% | 3.000,00 |
| 28.10.2024 | 1,78 | 1,91 | 1,76 | 1,82 | 3,29% | - |
| 25.10.2024 | 1,83 | 1,89 | 1,75 | 1,77 | -5,16% | - |
| 24.10.2024 | 1,88 | 1,94 | 1,84 | 1,86 | -2,77% | - |
| 23.10.2024 | 1,86 | 1,95 | 1,86 | 1,91 | 1,06% | - |
| 22.10.2024 | 1,91 | 1,96 | 1,79 | 1,89 | -2,52% | - |
| 21.10.2024 | 1,93 | 1,98 | 1,88 | 1,94 | 0,78% | - |
| 18.10.2024 | 1,95 | 1,98 | 1,88 | 1,93 | -0,82% | - |
| 17.10.2024 | 1,94 | 1,98 | 1,90 | 1,94 | 0,26% | - |
| 16.10.2024 | 1,96 | 2,00 | 1,91 | 1,94 | -0,67% | - |
| 15.10.2024 | 1,87 | 1,98 | 1,83 | 1,95 | 3,06% | - |
| 14.10.2024 | 1,80 | 1,93 | 1,78 | 1,89 | 4,81% | - |
| 11.10.2024 | 1,71 | 1,81 | 1,70 | 1,81 | 3,73% | - |
| 10.10.2024 | 1,72 | 1,75 | 1,67 | 1,74 | 1,10% | - |
| 09.10.2024 | 1,81 | 1,82 | 1,69 | 1,72 | -5,17% | - |
| 08.10.2024 | 1,79 | 1,88 | 1,77 | 1,82 | 1,79% | - |
| 07.10.2024 | 1,93 | 1,94 | 1,77 | 1,79 | -7,80% | 1.890,00 |
| 04.10.2024 | 1,80 | 1,99 | 1,80 | 1,94 | 5,45% | - |
| 03.10.2024 | 1,85 | 1,87 | 1,74 | 1,84 | -0,33% | - |
| 02.10.2024 | 1,65 | 1,98 | 1,62 | 1,84 | 11,10% | - |
| 01.10.2024 | 1,70 | 1,76 | 1,62 | 1,66 | -2,07% | - |
| 30.09.2024 | 1,66 | 1,75 | 1,63 | 1,69 | 2,42% | - |
| 27.09.2024 | 1,66 | 1,72 | 1,64 | 1,65 | -0,42% | - |
| 26.09.2024 | 1,62 | 1,69 | 1,59 | 1,66 | 2,28% | - |
| 25.09.2024 | 1,65 | 1,71 | 1,60 | 1,62 | -3,79% | - |
| 24.09.2024 | 1,75 | 1,77 | 1,66 | 1,69 | -3,60% | - |
| 23.09.2024 | 1,94 | 1,95 | 1,72 | 1,75 | -9,79% | 370,00 |
| 20.09.2024 | 1,93 | 1,99 | 1,91 | 1,94 | -1,32% | - |
| 19.09.2024 | 1,92 | 2,04 | 1,87 | 1,97 | 2,29% | - |
| 18.09.2024 | 1,81 | 2,04 | 1,79 | 1,92 | 4,68% | - |
| 17.09.2024 | 1,77 | 1,93 | 1,72 | 1,84 | 3,44% | - |
| 16.09.2024 | 1,87 | 1,91 | 1,73 | 1,78 | -6,58% | - |
| 13.09.2024 | 1,60 | 1,90 | 1,57 | 1,90 | 19,12% | - |
| 12.09.2024 | 1,61 | 1,65 | 1,57 | 1,60 | -0,56% | - |
| 11.09.2024 | 1,40 | 1,60 | 1,37 | 1,60 | 12,32% | - |
| 10.09.2024 | 1,36 | 1,43 | 1,31 | 1,43 | 4,69% | - |
| 09.09.2024 | 1,20 | 1,37 | 1,20 | 1,36 | 11,62% | - |
| 06.09.2024 | 1,28 | 1,31 | 1,16 | 1,22 | -4,75% | - |
| 05.09.2024 | 1,28 | 1,34 | 1,21 | 1,28 | -0,93% | - |
| 04.09.2024 | 1,29 | 1,33 | 1,26 | 1,30 | -1,07% | - |
| 03.09.2024 | 1,40 | 1,45 | 1,30 | 1,31 | -8,27% | - |
| 02.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 30.08.2024 | 1,35 | 1,43 | 1,33 | 1,43 | 4,17% | - |
| 29.08.2024 | 1,34 | 1,42 | 1,34 | 1,37 | 1,71% | - |
| 28.08.2024 | 1,40 | 1,44 | 1,29 | 1,35 | -3,24% | - |
| 27.08.2024 | 1,46 | 1,50 | 1,38 | 1,39 | -4,53% | - |
| 26.08.2024 | 1,38 | 1,47 | 1,36 | 1,46 | 4,75% | - |
| 23.08.2024 | 1,25 | 1,41 | 1,25 | 1,39 | 11,42% | - |
| 22.08.2024 | 1,23 | 1,28 | 1,21 | 1,25 | 0,44% | - |
| 21.08.2024 | 1,18 | 1,25 | 1,15 | 1,24 | 5,88% | - |
| 20.08.2024 | 1,20 | 1,24 | 1,15 | 1,17 | -3,38% | - |
| 19.08.2024 | 1,19 | 1,23 | 1,14 | 1,21 | 1,76% | - |
| 16.08.2024 | 1,33 | 1,36 | 1,14 | 1,19 | -11,83% | - |
| 15.08.2024 | 1,12 | 1,39 | 1,12 | 1,35 | 20,70% | - |
| 14.08.2024 | 1,21 | 1,28 | 1,11 | 1,12 | -9,01% | - |
| 13.08.2024 | 1,28 | 1,37 | 1,20 | 1,23 | -4,86% | - |
| 12.08.2024 | 1,30 | 1,37 | 1,28 | 1,30 | -2,19% | - |
| 09.08.2024 | 1,32 | 1,36 | 1,30 | 1,32 | -0,68% | - |
| 08.08.2024 | 1,32 | 1,38 | 1,31 | 1,33 | 0,08% | - |
| 07.08.2024 | 1,37 | 1,45 | 1,28 | 1,33 | -3,27% | - |
| 06.08.2024 | 1,42 | 1,45 | 1,37 | 1,38 | -2,96% | - |
| 05.08.2024 | 1,46 | 1,50 | 1,22 | 1,42 | -4,12% | - |