2,930$
2,79%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,84 | 2,96 | 2,76 | 2,94 | 3,16% | 858.610,00 |
| 25.04.2024 | 2,83 | 2,91 | 2,75 | 2,85 | -1,04% | 1.996.373,00 |
| 24.04.2024 | 3,21 | 3,26 | 2,80 | 2,88 | -10,28% | 3.535.445,00 |
| 23.04.2024 | 3,17 | 3,32 | 3,17 | 3,21 | 1,90% | 1.880.124,00 |
| 22.04.2024 | 3,30 | 3,30 | 3,05 | 3,15 | -3,08% | 1.803.183,00 |
| 19.04.2024 | 3,31 | 3,35 | 3,18 | 3,25 | -2,55% | 2.390.380,00 |
| 18.04.2024 | 3,44 | 3,56 | 3,32 | 3,34 | -5,26% | 1.273.917,00 |
| 17.04.2024 | 3,78 | 3,83 | 3,40 | 3,52 | -6,13% | 2.603.879,00 |
| 16.04.2024 | 3,73 | 3,81 | 3,71 | 3,75 | -1,06% | 683.041,00 |
| 15.04.2024 | 3,80 | 3,96 | 3,72 | 3,79 | -0,52% | 1.232.258,00 |
| 12.04.2024 | 3,77 | 3,90 | 3,68 | 3,81 | 2,42% | 1.572.436,00 |
| 11.04.2024 | 3,74 | 3,82 | 3,68 | 3,72 | 0,54% | 1.427.172,00 |
| 10.04.2024 | 3,84 | 3,94 | 3,68 | 3,70 | -9,76% | 2.230.944,00 |
| 09.04.2024 | 4,17 | 4,18 | 3,90 | 4,10 | -1,44% | 1.875.197,00 |
| 08.04.2024 | 4,32 | 4,44 | 4,14 | 4,16 | -2,80% | 1.049.574,00 |
| 05.04.2024 | 4,23 | 4,37 | 4,09 | 4,28 | 0,71% | 565.095,00 |
| 04.04.2024 | 4,52 | 4,64 | 4,25 | 4,25 | -4,71% | 1.279.052,00 |
| 03.04.2024 | 4,17 | 4,46 | 4,02 | 4,46 | 6,19% | 2.117.728,00 |
| 02.04.2024 | 4,26 | 4,33 | 4,13 | 4,20 | -4,76% | 1.096.216,00 |
| 01.04.2024 | 4,44 | 4,44 | 4,11 | 4,41 | -1,56% | 2.302.889,00 |
| 28.03.2024 | 4,52 | 4,71 | 4,47 | 4,48 | -0,22% | 1.397.908,00 |
| 27.03.2024 | 4,37 | 4,50 | 4,24 | 4,49 | 4,42% | 1.163.412,00 |
| 26.03.2024 | 4,22 | 4,48 | 4,22 | 4,30 | 0,70% | 1.848.952,00 |
| 25.03.2024 | 4,71 | 4,81 | 4,23 | 4,27 | -9,15% | 4.050.345,00 |
| 22.03.2024 | 4,85 | 4,95 | 4,68 | 4,70 | -2,29% | 1.163.791,00 |
| 21.03.2024 | 4,85 | 5,11 | 4,75 | 4,81 | -0,62% | 2.003.438,00 |
| 20.03.2024 | 4,91 | 4,93 | 4,58 | 4,84 | -2,42% | 1.324.771,00 |
| 19.03.2024 | 4,99 | 5,08 | 4,68 | 4,96 | 2,06% | 2.532.368,00 |
| 18.03.2024 | 5,02 | 5,04 | 4,55 | 4,86 | -3,57% | 4.204.736,00 |
| 15.03.2024 | 4,93 | 5,15 | 4,86 | 5,04 | 0,70% | 7.277.498,00 |
| 14.03.2024 | 5,66 | 5,75 | 4,98 | 5,01 | -12,80% | 2.915.477,00 |
| 13.03.2024 | 5,59 | 5,96 | 5,57 | 5,74 | 1,77% | 1.956.570,00 |
| 12.03.2024 | 5,69 | 5,94 | 5,52 | 5,64 | -0,88% | 2.521.775,00 |
| 11.03.2024 | 5,83 | 6,28 | 5,56 | 5,69 | -1,56% | 3.366.845,00 |
| 08.03.2024 | 5,98 | 5,98 | 5,49 | 5,78 | -1,20% | 2.184.325,00 |
| 07.03.2024 | 5,79 | 6,01 | 5,65 | 5,85 | 1,74% | 1.274.782,00 |
| 06.03.2024 | 5,89 | 6,07 | 5,64 | 5,75 | -0,52% | 3.348.164,00 |
| 05.03.2024 | 5,75 | 5,89 | 5,56 | 5,78 | 0,52% | 2.784.645,00 |
| 04.03.2024 | 5,95 | 6,02 | 5,50 | 5,75 | -3,20% | 2.217.164,00 |
| 01.03.2024 | 5,51 | 6,19 | 5,50 | 5,94 | 9,29% | 3.129.714,00 |
| 29.02.2024 | 5,60 | 6,13 | 5,23 | 5,44 | 12,06% | 8.927.437,00 |
| 28.02.2024 | 4,04 | 5,02 | 3,76 | 4,85 | 13,58% | 3.344.639,00 |
| 27.02.2024 | 4,10 | 4,35 | 4,00 | 4,27 | 5,17% | 1.420.077,00 |
| 26.02.2024 | 3,77 | 4,10 | 3,71 | 4,06 | 7,12% | 1.379.688,00 |
| 23.02.2024 | 3,78 | 3,91 | 3,67 | 3,79 | 0,66% | 2.851.002,00 |
| 22.02.2024 | 3,63 | 3,88 | 3,63 | 3,77 | 2,03% | 1.479.945,00 |
| 21.02.2024 | 3,63 | 3,79 | 3,54 | 3,69 | 1,93% | 1.130.043,00 |
| 20.02.2024 | 3,70 | 3,85 | 3,54 | 3,62 | -4,74% | 1.021.039,00 |
| 16.02.2024 | 3,83 | 3,87 | 3,62 | 3,80 | -0,65% | 1.435.447,00 |
| 15.02.2024 | 3,78 | 4,07 | 3,78 | 3,83 | 1,19% | 4.451.723,00 |
| 14.02.2024 | 3,93 | 3,98 | 3,73 | 3,78 | -1,31% | 2.076.292,00 |
| 13.02.2024 | 3,83 | 3,94 | 3,55 | 3,83 | -2,54% | 3.150.163,00 |
| 12.02.2024 | 3,89 | 4,15 | 3,85 | 3,93 | 1,29% | 2.138.626,00 |
| 09.02.2024 | 4,24 | 4,45 | 3,85 | 3,88 | -8,27% | 3.811.368,00 |
| 08.02.2024 | 3,61 | 4,25 | 3,59 | 4,23 | 17,83% | 2.704.636,00 |
| 07.02.2024 | 3,66 | 3,70 | 3,36 | 3,59 | -2,05% | 2.892.322,00 |
| 06.02.2024 | 3,49 | 3,84 | 3,46 | 3,67 | 3,82% | 1.362.273,00 |
| 05.02.2024 | 3,32 | 3,58 | 3,24 | 3,53 | 5,06% | 1.131.788,00 |
| 02.02.2024 | 3,32 | 3,42 | 3,21 | 3,36 | -0,44% | 904.519,00 |
| 01.02.2024 | 3,17 | 3,38 | 3,15 | 3,38 | 6,80% | 1.636.567,00 |
| 31.01.2024 | 3,07 | 3,32 | 3,07 | 3,16 | 1,94% | 1.282.796,00 |
| 30.01.2024 | 3,49 | 3,49 | 3,08 | 3,10 | -11,17% | 1.880.755,00 |
| 29.01.2024 | 3,20 | 3,51 | 3,13 | 3,49 | 8,39% | 852.166,00 |
| 26.01.2024 | 3,13 | 3,29 | 3,13 | 3,22 | 1,58% | 749.771,00 |
| 25.01.2024 | 3,18 | 3,25 | 3,09 | 3,17 | 1,28% | 816.228,00 |
| 24.01.2024 | 3,13 | 3,23 | 3,05 | 3,13 | 0,97% | 1.430.530,00 |
| 23.01.2024 | 2,84 | 3,21 | 2,82 | 3,10 | 9,93% | 2.955.526,00 |
| 22.01.2024 | 2,71 | 2,83 | 2,66 | 2,82 | 4,06% | 1.071.835,00 |
| 19.01.2024 | 2,69 | 2,74 | 2,52 | 2,71 | 3,24% | 797.914,00 |
| 18.01.2024 | 2,90 | 2,90 | 2,59 | 2,63 | -9,17% | 1.412.623,00 |
| 17.01.2024 | 2,62 | 2,89 | 2,59 | 2,89 | 6,64% | 1.638.476,00 |
| 16.01.2024 | 2,93 | 2,94 | 2,59 | 2,71 | -10,26% | 2.131.185,00 |
| 12.01.2024 | 3,30 | 3,59 | 3,00 | 3,02 | -7,08% | 2.218.609,00 |
| 11.01.2024 | 3,20 | 3,31 | 3,03 | 3,25 | 0,00% | 2.666.944,00 |
| 10.01.2024 | 3,22 | 3,50 | 3,08 | 3,25 | 0,93% | 7.035.484,00 |
| 09.01.2024 | 2,61 | 3,27 | 2,57 | 3,22 | 19,70% | 5.218.729,00 |
| 08.01.2024 | 2,34 | 2,72 | 2,30 | 2,69 | 18,50% | 4.179.559,00 |
| 05.01.2024 | 2,24 | 2,31 | 2,15 | 2,27 | -1,73% | 908.463,00 |
| 04.01.2024 | 2,18 | 2,35 | 2,18 | 2,31 | 6,94% | 707.575,00 |
| 03.01.2024 | 2,28 | 2,28 | 2,11 | 2,16 | -4,85% | 1.230.889,00 |
| 02.01.2024 | 2,29 | 2,43 | 2,22 | 2,27 | -2,16% | 1.032.519,00 |
| 29.12.2023 | 2,32 | 2,39 | 2,25 | 2,32 | -0,85% | 823.906,00 |
| 28.12.2023 | 2,26 | 2,35 | 2,22 | 2,34 | 2,63% | 809.917,00 |
| 27.12.2023 | 2,17 | 2,28 | 2,13 | 2,28 | 4,59% | 1.041.940,00 |
| 26.12.2023 | 2,02 | 2,21 | 2,01 | 2,18 | 7,92% | 1.460.409,00 |
| 22.12.2023 | 1,92 | 2,04 | 1,92 | 2,02 | 4,12% | 1.827.359,00 |
| 21.12.2023 | 1,96 | 2,01 | 1,92 | 1,94 | 1,57% | 1.009.510,00 |
| 20.12.2023 | 2,03 | 2,03 | 1,90 | 1,91 | -5,91% | 1.729.139,00 |
| 19.12.2023 | 1,97 | 2,08 | 1,94 | 2,03 | 3,05% | 1.010.320,00 |
| 18.12.2023 | 2,04 | 2,06 | 1,95 | 1,97 | -3,90% | 755.630,00 |
| 15.12.2023 | 2,03 | 2,17 | 1,91 | 2,05 | 2,50% | 3.131.264,00 |
| 14.12.2023 | 2,13 | 2,18 | 1,97 | 2,00 | -2,44% | 1.832.020,00 |
| 13.12.2023 | 2,00 | 2,06 | 1,92 | 2,05 | 1,49% | 1.685.046,00 |
| 12.12.2023 | 1,98 | 2,06 | 1,88 | 2,02 | 2,28% | 848.297,00 |
| 11.12.2023 | 2,04 | 2,04 | 1,88 | 1,98 | -3,66% | 907.368,00 |
| 08.12.2023 | 2,04 | 2,09 | 1,98 | 2,05 | 0,49% | 1.034.502,00 |
| 07.12.2023 | 2,21 | 2,23 | 2,00 | 2,04 | -5,99% | 1.401.582,00 |
| 06.12.2023 | 2,20 | 2,29 | 2,11 | 2,17 | 2,12% | 3.302.021,00 |
| 05.12.2023 | 1,99 | 2,26 | 1,96 | 2,13 | 4,17% | 2.910.330,00 |
| 04.12.2023 | 1,99 | 2,05 | 1,77 | 2,04 | 7,37% | 3.605.732,00 |