10,650€
-3,18%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,95 | 11,20 | 10,65 | 10,70 | -2,73% | - |
| 16.01.2025 | 11,15 | 11,35 | 10,80 | 11,00 | -0,90% | - |
| 15.01.2025 | 10,80 | 11,80 | 10,80 | 11,10 | 2,78% | - |
| 14.01.2025 | 11,00 | 11,25 | 10,80 | 10,80 | -2,70% | - |
| 13.01.2025 | 11,25 | 11,45 | 10,35 | 11,10 | -1,77% | - |
| 10.01.2025 | 12,15 | 12,50 | 10,85 | 11,30 | -7,00% | - |
| 09.01.2025 | 12,15 | 12,15 | 12,10 | 12,15 | -0,41% | - |
| 08.01.2025 | 12,65 | 12,85 | 12,10 | 12,20 | -3,17% | - |
| 07.01.2025 | 12,55 | 12,90 | 12,45 | 12,60 | 0,00% | - |
| 06.01.2025 | 13,10 | 13,25 | 12,40 | 12,60 | -3,82% | - |
| 03.01.2025 | 13,00 | 13,40 | 12,90 | 13,10 | 0,77% | - |
| 02.01.2025 | 12,30 | 13,10 | 11,85 | 13,00 | 6,56% | - |
| 30.12.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | - |
| 27.12.2024 | 12,60 | 13,15 | 12,40 | 12,40 | -1,59% | 55,00 |
| 23.12.2024 | 13,00 | 13,30 | 12,50 | 12,60 | -2,70% | - |
| 20.12.2024 | 12,70 | 13,30 | 12,50 | 12,95 | 1,97% | - |
| 19.12.2024 | 12,65 | 13,15 | 12,40 | 12,70 | 0,00% | 200,00 |
| 18.12.2024 | 13,80 | 13,90 | 12,30 | 12,70 | -7,64% | - |
| 17.12.2024 | 12,80 | 13,90 | 12,50 | 13,75 | 7,42% | - |
| 16.12.2024 | 12,80 | 13,20 | 12,70 | 12,80 | 0,00% | - |
| 13.12.2024 | 13,20 | 13,50 | 12,75 | 12,80 | -4,12% | - |
| 12.12.2024 | 14,70 | 14,70 | 13,15 | 13,35 | -9,18% | - |
| 11.12.2024 | 14,20 | 14,85 | 13,95 | 14,70 | 3,16% | - |
| 10.12.2024 | 14,35 | 14,65 | 14,00 | 14,25 | -0,70% | - |
| 09.12.2024 | 14,60 | 14,75 | 14,20 | 14,35 | -1,03% | - |
| 06.12.2024 | 13,65 | 14,80 | 13,60 | 14,50 | 6,23% | - |
| 05.12.2024 | 13,80 | 13,90 | 13,50 | 13,65 | -1,09% | - |
| 04.12.2024 | 13,35 | 13,90 | 13,30 | 13,80 | 3,37% | - |
| 03.12.2024 | 14,55 | 14,55 | 13,30 | 13,35 | -8,25% | - |
| 02.12.2024 | 14,30 | 15,60 | 14,30 | 14,55 | 1,75% | - |
| 29.11.2024 | 14,25 | 14,50 | 13,50 | 14,30 | 0,35% | - |
| 28.11.2024 | 14,20 | 14,30 | 14,20 | 14,25 | 0,00% | - |
| 27.11.2024 | 14,10 | 14,50 | 14,00 | 14,25 | 0,71% | - |
| 26.11.2024 | 14,20 | 14,60 | 13,75 | 14,15 | -0,35% | - |
| 25.11.2024 | 13,60 | 14,30 | 13,60 | 14,20 | 4,03% | - |
| 22.11.2024 | 14,15 | 14,15 | 13,50 | 13,65 | -0,73% | - |
| 21.11.2024 | 13,55 | 14,30 | 13,30 | 13,75 | 1,48% | - |
| 20.11.2024 | 13,40 | 13,70 | 13,20 | 13,55 | 1,12% | - |
| 19.11.2024 | 12,10 | 13,50 | 12,00 | 13,40 | 10,74% | - |
| 18.11.2024 | 12,95 | 13,30 | 12,10 | 12,10 | -6,56% | - |
| 15.11.2024 | 14,25 | 14,40 | 12,95 | 12,95 | -9,12% | - |
| 14.11.2024 | 14,85 | 15,05 | 13,85 | 14,25 | -4,68% | - |
| 13.11.2024 | 14,85 | 15,80 | 14,80 | 14,95 | 0,67% | - |
| 12.11.2024 | 15,45 | 15,60 | 13,80 | 14,85 | -3,88% | - |
| 11.11.2024 | 15,30 | 15,85 | 14,90 | 15,45 | 0,65% | 1.000,00 |
| 08.11.2024 | 13,70 | 15,40 | 13,50 | 15,35 | 12,04% | - |
| 07.11.2024 | 13,25 | 13,75 | 13,15 | 13,70 | 3,79% | - |
| 06.11.2024 | 12,85 | 13,85 | 12,85 | 13,20 | 3,53% | - |
| 05.11.2024 | 12,65 | 12,75 | 12,25 | 12,75 | 0,79% | - |
| 04.11.2024 | 12,75 | 13,00 | 12,20 | 12,65 | -0,78% | - |
| 01.11.2024 | 12,60 | 12,90 | 12,60 | 12,75 | 0,79% | - |
| 31.10.2024 | 13,15 | 13,35 | 12,40 | 12,65 | -4,53% | - |
| 30.10.2024 | 13,70 | 13,70 | 13,00 | 13,25 | -3,28% | - |
| 29.10.2024 | 13,75 | 14,40 | 13,30 | 13,70 | -0,36% | - |
| 28.10.2024 | 13,35 | 14,00 | 13,30 | 13,75 | 3,38% | - |
| 25.10.2024 | 13,65 | 14,10 | 13,30 | 13,30 | -2,56% | - |
| 24.10.2024 | 13,60 | 13,80 | 13,20 | 13,65 | 0,74% | - |
| 23.10.2024 | 13,75 | 13,85 | 13,20 | 13,55 | -2,17% | - |
| 22.10.2024 | 13,95 | 14,10 | 13,55 | 13,85 | -0,72% | - |
| 21.10.2024 | 14,10 | 14,15 | 13,60 | 13,95 | -0,71% | 55,00 |
| 18.10.2024 | 13,55 | 14,20 | 13,10 | 14,05 | 3,31% | - |
| 17.10.2024 | 13,60 | 14,70 | 13,00 | 13,60 | 0,00% | 1.800,00 |
| 16.10.2024 | 7,85 | 14,30 | 7,70 | 13,60 | 73,25% | 194,00 |
| 15.10.2024 | 8,03 | 8,08 | 7,80 | 7,85 | -2,18% | - |
| 14.10.2024 | 7,88 | 8,15 | 7,68 | 8,03 | 1,58% | 350,00 |
| 11.10.2024 | 7,55 | 7,95 | 7,45 | 7,90 | 4,64% | - |
| 10.10.2024 | 7,70 | 7,80 | 7,50 | 7,55 | -1,31% | 150,00 |
| 09.10.2024 | 7,30 | 7,70 | 7,20 | 7,65 | 5,15% | - |
| 08.10.2024 | 7,33 | 7,60 | 7,18 | 7,28 | -0,34% | - |
| 07.10.2024 | 7,65 | 7,73 | 7,30 | 7,30 | -4,58% | - |
| 04.10.2024 | 7,70 | 7,95 | 7,50 | 7,65 | -0,97% | - |
| 03.10.2024 | 8,00 | 8,13 | 7,60 | 7,73 | -3,13% | 250,00 |
| 02.10.2024 | 7,50 | 8,25 | 7,50 | 7,98 | 6,33% | - |
| 01.10.2024 | 7,35 | 7,53 | 7,25 | 7,50 | 2,04% | - |
| 30.09.2024 | 7,43 | 7,80 | 7,25 | 7,35 | -0,68% | 270,00 |
| 27.09.2024 | 7,18 | 7,58 | 7,18 | 7,40 | 3,14% | - |
| 26.09.2024 | 8,10 | 8,13 | 7,13 | 7,18 | -11,42% | 1.925,00 |
| 25.09.2024 | 6,95 | 8,90 | 6,75 | 8,10 | 17,82% | 140,00 |
| 24.09.2024 | 4,81 | 7,45 | 4,79 | 6,88 | 42,34% | 4.100,00 |
| 23.09.2024 | 5,08 | 5,25 | 4,81 | 4,83 | -5,76% | - |
| 20.09.2024 | 5,33 | 5,43 | 5,10 | 5,13 | -3,30% | - |
| 19.09.2024 | 4,93 | 5,35 | 4,93 | 5,30 | 7,29% | 400,00 |
| 18.09.2024 | 5,13 | 5,18 | 4,92 | 4,94 | -3,61% | - |
| 17.09.2024 | 5,38 | 5,45 | 5,13 | 5,13 | -5,09% | - |
| 16.09.2024 | 5,28 | 5,40 | 5,15 | 5,40 | 2,37% | - |
| 13.09.2024 | 5,30 | 5,40 | 5,20 | 5,28 | 0,00% | - |
| 12.09.2024 | 5,38 | 5,45 | 5,28 | 5,28 | -1,86% | - |
| 11.09.2024 | 5,43 | 5,45 | 5,30 | 5,38 | -0,92% | - |
| 10.09.2024 | 5,43 | 5,55 | 5,38 | 5,43 | 0,00% | 450,00 |
| 09.09.2024 | 4,62 | 5,55 | 4,62 | 5,43 | 16,42% | - |
| 06.09.2024 | 4,62 | 4,80 | 4,56 | 4,66 | -0,85% | 1.050,00 |
| 05.09.2024 | 4,63 | 4,76 | 4,56 | 4,70 | 1,51% | - |
| 04.09.2024 | 5,03 | 5,03 | 4,58 | 4,63 | -7,77% | - |
| 03.09.2024 | 5,18 | 5,30 | 4,97 | 5,02 | -3,00% | - |
| 02.09.2024 | 5,18 | 5,20 | 5,18 | 5,18 | 0,00% | 500,00 |
| 30.08.2024 | 5,15 | 5,25 | 5,10 | 5,18 | 0,98% | - |
| 29.08.2024 | 5,03 | 5,30 | 4,95 | 5,13 | 1,18% | - |
| 28.08.2024 | 5,07 | 5,15 | 5,00 | 5,07 | -0,20% | - |
| 27.08.2024 | 5,18 | 5,25 | 5,00 | 5,08 | -1,93% | - |
| 26.08.2024 | 5,13 | 5,20 | 5,02 | 5,18 | 0,98% | - |