Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,22 | 18,30 | 18,17 | 18,22 | -0,65% | - |
| 25.02.2021 | 19,28 | 19,36 | 18,06 | 18,34 | -4,97% | - |
| 24.02.2021 | 18,81 | 19,38 | 18,67 | 19,30 | 1,47% | - |
| 23.02.2021 | 19,49 | 19,59 | 18,86 | 19,02 | -3,60% | - |
| 22.02.2021 | 19,92 | 20,15 | 19,72 | 19,73 | -2,45% | - |
| 19.02.2021 | 20,48 | 20,98 | 19,86 | 20,23 | -1,12% | - |
| 18.02.2021 | 20,58 | 21,10 | 20,18 | 20,46 | -4,97% | - |
| 17.02.2021 | 21,47 | 21,91 | 21,02 | 21,53 | -2,69% | - |
| 16.02.2021 | 22,59 | 22,75 | 21,85 | 22,12 | -1,80% | - |
| 12.02.2021 | 22,78 | 23,11 | 22,32 | 22,53 | -1,83% | - |
| 11.02.2021 | 23,18 | 23,66 | 22,65 | 22,95 | -2,44% | - |
| 10.02.2021 | 23,28 | 23,89 | 22,85 | 23,52 | 0,17% | - |
| 09.02.2021 | 23,72 | 24,00 | 23,10 | 23,48 | -1,68% | - |
| 08.02.2021 | 23,79 | 24,13 | 23,45 | 23,88 | 1,19% | - |
| 05.02.2021 | 22,35 | 24,03 | 22,09 | 23,60 | 7,20% | - |
| 04.02.2021 | 21,95 | 22,02 | 21,94 | 22,02 | 1,20% | - |
| 03.02.2021 | 21,95 | 22,22 | 21,64 | 21,76 | 3,37% | - |
| 02.02.2021 | 20,28 | 21,31 | 20,15 | 21,05 | 3,11% | - |
| 01.02.2021 | 19,53 | 20,51 | 19,35 | 20,41 | 6,52% | - |
| 29.01.2021 | 19,23 | 19,44 | 0,00 | 19,16 | 2,71% | - |
| 28.01.2021 | 19,45 | 19,65 | 0,00 | 18,66 | 1,11% | - |
| 27.01.2021 | 18,89 | 19,77 | 18,32 | 18,45 | -5,80% | - |
| 26.01.2021 | 19,71 | 19,71 | 19,52 | 19,59 | -2,22% | - |
| 25.01.2021 | 19,96 | 20,04 | 19,96 | 20,03 | 1,93% | - |
| 22.01.2021 | 19,97 | 20,16 | 19,53 | 19,65 | -1,70% | - |
| 21.01.2021 | 20,06 | 20,09 | 19,28 | 19,99 | -6,04% | - |
| 20.01.2021 | 21,50 | 21,97 | 21,18 | 21,28 | -1,87% | - |
| 19.01.2021 | 21,69 | 22,05 | 21,31 | 21,68 | 2,63% | - |
| 15.01.2021 | 20,27 | 21,30 | 0,00 | 21,13 | 1,98% | - |
| 14.01.2021 | 20,00 | 20,83 | 19,89 | 20,72 | 8,06% | - |
| 13.01.2021 | 18,76 | 19,38 | 18,44 | 19,17 | 6,50% | - |
| 12.01.2021 | 18,00 | 18,00 | 18,00 | 18,00 | -1,42% | - |
| 11.01.2021 | 18,68 | 18,95 | 18,04 | 18,26 | -1,59% | - |
| 08.01.2021 | 17,75 | 18,83 | 17,73 | 18,56 | 2,46% | - |
| 07.01.2021 | 18,17 | 18,48 | 17,77 | 18,11 | -0,39% | - |
| 06.01.2021 | 18,47 | 18,73 | 17,82 | 18,18 | -2,75% | - |
| 05.01.2021 | 21,67 | 21,67 | 17,53 | 18,70 | -29,33% | - |
| 04.01.2021 | 26,46 | 27,03 | 25,47 | 26,46 | -0,38% | - |
| 31.12.2020 | 27,01 | 27,04 | 26,16 | 26,56 | -0,24% | - |
| 30.12.2020 | 27,12 | 27,14 | 26,10 | 26,62 | -1,99% | - |
| 29.12.2020 | 27,92 | 28,19 | 26,36 | 27,16 | -2,46% | - |
| 28.12.2020 | 26,49 | 27,91 | 26,46 | 27,85 | 0,72% | - |
| 24.12.2020 | 27,35 | 27,65 | 26,69 | 27,65 | 0,25% | - |
| 23.12.2020 | 27,74 | 28,21 | 27,00 | 27,58 | -0,13% | - |
| 22.12.2020 | 26,91 | 27,63 | 26,55 | 27,61 | 3,78% | - |
| 21.12.2020 | 25,94 | 26,64 | 25,38 | 26,61 | 3,54% | - |
| 18.12.2020 | 25,76 | 25,98 | 25,46 | 25,70 | 0,57% | - |
| 17.12.2020 | 24,99 | 25,70 | 24,58 | 25,55 | -8,88% | - |
| 16.12.2020 | 24,68 | 32,78 | 24,68 | 28,04 | 19,78% | - |
| 15.12.2020 | 23,73 | 24,06 | 21,72 | 23,41 | -8,12% | - |
| 14.12.2020 | 25,72 | 26,36 | 25,40 | 25,48 | 5,22% | - |
| 11.12.2020 | 24,61 | 24,92 | 24,19 | 24,22 | -1,08% | - |
| 10.12.2020 | 24,16 | 24,58 | 23,74 | 24,48 | 3,51% | - |
| 09.12.2020 | 24,69 | 27,66 | 23,14 | 23,65 | 3,12% | - |
| 08.12.2020 | 23,91 | 24,83 | 22,01 | 22,94 | -1,55% | - |
| 07.12.2020 | 23,52 | 24,51 | 22,13 | 23,30 | 2,51% | - |
| 04.12.2020 | 23,36 | 23,36 | 21,14 | 22,73 | -1,32% | - |
| 03.12.2020 | 23,66 | 23,84 | 22,39 | 23,03 | -1,05% | - |
| 02.12.2020 | 23,56 | 24,37 | 22,25 | 23,28 | -9,21% | - |
| 01.12.2020 | 25,95 | 27,46 | 21,88 | 25,64 | 1,22% | - |
| 30.11.2020 | 26,24 | 26,39 | 23,04 | 25,33 | 0,98% | - |
| 27.11.2020 | 25,08 | 25,48 | 24,57 | 25,08 | -1,59% | - |
| 25.11.2020 | 25,41 | 25,72 | 24,64 | 25,49 | 0,14% | - |
| 24.11.2020 | 25,39 | 26,32 | 25,02 | 25,45 | 6,64% | - |
| 23.11.2020 | 23,49 | 24,20 | 23,49 | 23,87 | 2,12% | - |
| 20.11.2020 | 23,38 | 23,71 | 22,89 | 23,37 | 0,04% | - |
| 19.11.2020 | 22,52 | 23,83 | 22,43 | 23,36 | 2,91% | - |
| 18.11.2020 | 23,22 | 23,99 | 22,66 | 22,70 | -5,28% | - |
| 17.11.2020 | 23,41 | 24,39 | 23,41 | 23,97 | 1,16% | - |
| 16.11.2020 | 22,98 | 23,88 | 22,85 | 23,69 | 4,68% | - |
| 13.11.2020 | 22,48 | 22,71 | 22,05 | 22,63 | 0,85% | - |
| 12.11.2020 | 22,36 | 22,66 | 21,95 | 22,44 | 4,66% | - |
| 11.11.2020 | 21,62 | 22,71 | 21,44 | 21,44 | -0,07% | - |
| 10.11.2020 | 21,87 | 22,22 | 21,21 | 21,46 | -6,53% | - |
| 09.11.2020 | 22,77 | 23,80 | 22,46 | 22,96 | 2,50% | - |
| 06.11.2020 | 22,43 | 22,43 | 22,35 | 22,40 | -4,27% | - |
| 05.11.2020 | 22,89 | 23,78 | 21,60 | 23,40 | 7,51% | - |
| 04.11.2020 | 20,29 | 21,93 | 20,29 | 21,76 | 8,61% | - |
| 03.11.2020 | 18,67 | 20,36 | 18,49 | 20,04 | 10,75% | - |
| 02.11.2020 | 18,42 | 18,42 | 17,56 | 18,09 | 0,06% | - |
| 30.10.2020 | 17,64 | 18,08 | 17,33 | 18,08 | 0,36% | - |
| 29.10.2020 | 17,55 | 18,14 | 17,39 | 18,02 | 3,18% | - |
| 28.10.2020 | 17,93 | 18,31 | 17,41 | 17,46 | -6,31% | - |
| 27.10.2020 | 18,46 | 18,85 | 0,00 | 18,64 | -2,64% | - |
| 26.10.2020 | 19,35 | 19,54 | 18,29 | 19,14 | 3,66% | - |
| 23.10.2020 | 18,22 | 18,62 | 18,01 | 18,47 | -2,22% | - |
| 22.10.2020 | 18,41 | 18,89 | 17,86 | 18,89 | 3,56% | - |
| 21.10.2020 | 17,64 | 18,45 | 17,40 | 18,24 | 5,40% | - |
| 20.10.2020 | 16,78 | 17,56 | 16,64 | 17,30 | 0,96% | - |
| 19.10.2020 | 16,87 | 17,23 | 16,57 | 17,14 | -2,53% | - |
| 16.10.2020 | 18,39 | 18,86 | 0,00 | 17,58 | -6,44% | - |
| 15.10.2020 | 18,64 | 18,79 | 18,00 | 18,79 | -0,69% | - |
| 14.10.2020 | 19,62 | 19,72 | 18,92 | 18,92 | -3,89% | - |
| 13.10.2020 | 19,66 | 19,88 | 19,25 | 19,69 | 1,84% | - |
| 12.10.2020 | 19,66 | 19,81 | 19,04 | 19,33 | -0,87% | - |
| 09.10.2020 | 18,81 | 19,55 | 18,81 | 19,50 | 2,42% | - |
| 08.10.2020 | 19,17 | 19,75 | 18,82 | 19,04 | -2,21% | - |
| 07.10.2020 | 18,81 | 19,56 | 18,81 | 19,47 | 4,23% | - |
| 06.10.2020 | 18,33 | 19,02 | 18,15 | 18,68 | 4,50% | - |
| 05.10.2020 | 17,92 | 18,52 | 17,85 | 17,88 | 0,14% | - |