3,455$
2,83%
Echtzeit-Aktienkurs Mersana Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Mersana Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,52 | 3,63 | 3,42 | 3,46 | 2,67% | 1.189.390,00 |
| 02.05.2024 | 3,38 | 3,45 | 3,26 | 3,37 | 0,00% | 605.708,00 |
| 01.05.2024 | 3,17 | 3,59 | 3,16 | 3,37 | 5,97% | 1.751.059,00 |
| 30.04.2024 | 3,16 | 3,27 | 3,07 | 3,18 | 0,63% | 962.072,00 |
| 29.04.2024 | 2,94 | 3,18 | 2,94 | 3,16 | 7,48% | 1.196.020,00 |
| 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% | 1.996.173,00 |
| 24.04.2024 | 3,21 | 3,26 | 2,80 | 2,88 | -10,28% | 3.220.811,00 |
| 23.04.2024 | 3,17 | 3,32 | 3,17 | 3,21 | 1,90% | 1.876.731,00 |
| 22.04.2024 | 3,30 | 3,30 | 3,05 | 3,15 | -3,08% | 1.793.756,00 |
| 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% | 1.076.085,00 |
| 17.04.2024 | 3,78 | 3,83 | 3,40 | 3,52 | -6,13% | 2.312.049,00 |
| 16.04.2024 | 3,73 | 3,81 | 3,71 | 3,75 | -1,06% | 571.442,00 |
| 15.04.2024 | 3,80 | 3,96 | 3,72 | 3,79 | -0,52% | 902.440,00 |
| 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% | 1.274.184,00 |
| 10.04.2024 | 3,84 | 3,94 | 3,68 | 3,70 | -9,76% | 1.987.824,00 |
| 09.04.2024 | 4,17 | 4,18 | 3,90 | 4,10 | -1,44% | 1.874.469,00 |
| 08.04.2024 | 4,32 | 4,44 | 4,14 | 4,16 | -2,80% | 858.106,00 |
| 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% | 1.024.854,00 |
| 03.04.2024 | 4,17 | 4,46 | 4,02 | 4,46 | 6,19% | 1.668.300,00 |
| 02.04.2024 | 4,26 | 4,33 | 4,13 | 4,20 | -4,76% | 813.478,00 |
| 01.04.2024 | 4,44 | 4,44 | 4,11 | 4,41 | -1,56% | 1.930.941,00 |
| 28.03.2024 | 4,52 | 4,71 | 4,47 | 4,48 | -0,44% | 1.397.908,00 |
| 27.03.2024 | 4,37 | 4,50 | 4,24 | 4,50 | 4,65% | 990.602,00 |
| 26.03.2024 | 4,22 | 4,48 | 4,22 | 4,30 | 0,70% | 1.847.841,00 |
| 25.03.2024 | 4,71 | 4,81 | 4,23 | 4,27 | -9,15% | 3.741.065,00 |
| 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 | -0,82% | 1.482.101,00 |
| 20.03.2024 | 4,91 | 4,93 | 4,58 | 4,85 | -2,22% | 1.145.655,00 |
| 19.03.2024 | 4,99 | 5,08 | 4,68 | 4,96 | 2,06% | 2.529.811,00 |
| 18.03.2024 | 5,02 | 5,04 | 4,55 | 4,86 | -3,57% | 3.235.293,00 |
| 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% | 2.481.607,00 |
| 13.03.2024 | 5,59 | 5,96 | 5,57 | 5,74 | 1,77% | 1.780.447,00 |
| 12.03.2024 | 5,69 | 5,94 | 5,52 | 5,64 | -1,05% | 2.069.473,00 |
| 11.03.2024 | 5,83 | 6,28 | 5,56 | 5,70 | -1,38% | 3.223.537,00 |
| 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% | 1.273.942,00 |
| 06.03.2024 | 5,89 | 6,07 | 5,64 | 5,75 | -0,52% | 2.447.705,00 |
| 05.03.2024 | 5,75 | 5,89 | 5,56 | 5,78 | 0,52% | 2.571.419,00 |
| 04.03.2024 | 5,95 | 6,02 | 5,50 | 5,75 | -3,20% | 2.197.778,00 |
| 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% | 8.635.279,00 |
| 28.02.2024 | 4,04 | 5,02 | 3,76 | 4,85 | 13,58% | 3.232.166,00 |
| 27.02.2024 | 4,10 | 4,35 | 4,00 | 4,27 | 5,17% | 1.418.821,00 |
| 26.02.2024 | 3,77 | 4,10 | 3,71 | 4,06 | 7,12% | 1.377.545,00 |
| 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% | 961.539,00 |
| 21.02.2024 | 3,63 | 3,79 | 3,54 | 3,69 | 1,93% | 1.129.787,00 |
| 20.02.2024 | 3,70 | 3,85 | 3,54 | 3,62 | -4,74% | 932.534,00 |
| 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% | 4.237.347,00 |
| 14.02.2024 | 3,93 | 3,98 | 3,73 | 3,78 | -1,31% | 1.868.562,00 |
| 13.02.2024 | 3,83 | 3,94 | 3,55 | 3,83 | -2,54% | 2.926.193,00 |
| 12.02.2024 | 3,89 | 4,15 | 3,85 | 3,93 | 1,29% | 2.102.364,00 |
| 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% | 2.687.279,00 |
| 07.02.2024 | 3,66 | 3,70 | 3,36 | 3,59 | -2,05% | 2.890.985,00 |
| 06.02.2024 | 3,49 | 3,84 | 3,46 | 3,67 | 3,82% | 1.357.054,00 |
| 05.02.2024 | 3,32 | 3,58 | 3,24 | 3,53 | 5,06% | 1.131.567,00 |
| 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% | 1.279.015,00 |
| 31.01.2024 | 3,07 | 3,32 | 3,07 | 3,16 | 1,94% | 998.429,00 |
| 30.01.2024 | 3,49 | 3,49 | 3,08 | 3,10 | -11,17% | 1.878.590,00 |
| 29.01.2024 | 3,20 | 3,51 | 3,13 | 3,49 | 8,39% | 813.562,00 |
| 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% | 733.470,00 |
| 24.01.2024 | 3,13 | 3,23 | 3,05 | 3,13 | 0,97% | 1.370.295,00 |
| 23.01.2024 | 2,84 | 3,21 | 2,82 | 3,10 | 9,93% | 2.954.768,00 |
| 22.01.2024 | 2,71 | 2,83 | 2,66 | 2,82 | 4,06% | 1.071.435,00 |
| 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% | 1.411.683,00 |
| 17.01.2024 | 2,62 | 2,89 | 2,59 | 2,89 | 6,64% | 1.423.962,00 |
| 16.01.2024 | 2,93 | 2,94 | 2,59 | 2,71 | -10,26% | 1.861.490,00 |
| 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% | 2.349.022,00 |
| 10.01.2024 | 3,22 | 3,50 | 3,08 | 3,25 | 0,93% | 7.026.287,00 |
| 09.01.2024 | 2,61 | 3,27 | 2,57 | 3,22 | 19,70% | 4.934.929,00 |
| 08.01.2024 | 2,34 | 2,72 | 2,30 | 2,69 | 18,50% | 3.583.532,00 |
| 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% | 706.362,00 |
| 03.01.2024 | 2,28 | 2,28 | 2,11 | 2,16 | -4,85% | 861.776,00 |
| 02.01.2024 | 2,29 | 2,43 | 2,22 | 2,27 | -2,16% | 1.029.791,00 |
| 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% | 798.116,00 |
| 27.12.2023 | 2,17 | 2,28 | 2,13 | 2,28 | 4,59% | 1.035.885,00 |
| 26.12.2023 | 2,02 | 2,21 | 2,01 | 2,18 | 7,92% | 1.459.153,00 |
| 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% | 985.377,00 |
| 20.12.2023 | 2,03 | 2,03 | 1,90 | 1,91 | -5,91% | 1.195.865,00 |
| 19.12.2023 | 1,97 | 2,08 | 1,94 | 2,03 | 3,05% | 1.003.633,00 |
| 18.12.2023 | 2,04 | 2,06 | 1,95 | 1,97 | -3,90% | 665.635,00 |
| 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% | 1.828.224,00 |
| 13.12.2023 | 2,00 | 2,06 | 1,92 | 2,05 | 1,49% | 1.675.678,00 |
| 12.12.2023 | 1,98 | 2,06 | 1,88 | 2,02 | 2,28% | 848.005,00 |
| 11.12.2023 | 2,04 | 2,04 | 1,88 | 1,98 | -3,66% | 836.991,00 |