10,650€
-1,39%
Echtzeit-Aktienkurs Wave Life Sciences Ltd
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,85 | 11,20 | 10,55 | 10,65 | -1,39% | - |
| 20.02.2025 | 10,55 | 11,20 | 10,35 | 10,80 | 1,89% | - |
| 19.02.2025 | 10,55 | 10,90 | 10,40 | 10,60 | 0,47% | - |
| 18.02.2025 | 10,45 | 10,70 | 10,30 | 10,55 | 1,44% | - |
| 17.02.2025 | 10,40 | 10,45 | 10,35 | 10,40 | 0,97% | - |
| 14.02.2025 | 10,55 | 10,60 | 10,05 | 10,30 | -0,48% | - |
| 13.02.2025 | 10,45 | 10,70 | 10,20 | 10,35 | 4,02% | 30,00 |
| 12.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | 35,00 |
| 11.02.2025 | 10,45 | 10,55 | 9,80 | 10,10 | -1,94% | - |
| 10.02.2025 | 10,85 | 11,45 | 10,15 | 10,30 | -8,04% | - |
| 07.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 130,00 |
| 06.02.2025 | 11,75 | 12,15 | 11,35 | 11,40 | -2,56% | - |
| 05.02.2025 | 11,35 | 12,00 | 11,25 | 11,70 | 0,00% | - |
| 04.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 20,00 |
| 03.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 65,00 |
| 31.01.2025 | 11,65 | 11,85 | 11,00 | 11,15 | -3,88% | - |
| 30.01.2025 | 11,35 | 11,80 | 11,25 | 11,60 | 1,31% | - |
| 29.01.2025 | 11,55 | 11,80 | 11,45 | 11,45 | -4,58% | - |
| 28.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | 15,00 |
| 27.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 302,00 |
| 24.01.2025 | 11,45 | 11,80 | 11,10 | 11,45 | -0,43% | - |
| 23.01.2025 | 11,15 | 11,50 | 10,85 | 11,50 | 2,68% | - |
| 22.01.2025 | 10,65 | 11,30 | 10,60 | 11,20 | 9,80% | - |
| 21.01.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -2,86% | 996,00 |
| 20.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 40,00 |
| 17.01.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -7,83% | 2.131,00 |
| 16.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 15,00 |
| 15.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 1.000,00 |
| 14.01.2025 | 11,05 | 11,25 | 10,80 | 10,80 | -2,70% | - |
| 13.01.2025 | 11,35 | 11,35 | 10,35 | 11,10 | 0,91% | - |
| 10.01.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -9,84% | 649,00 |
| 09.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 82,00 |
| 08.01.2025 | 12,65 | 12,85 | 12,10 | 12,20 | -4,69% | - |
| 07.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 150,00 |
| 06.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 406,00 |
| 03.01.2025 | 12,95 | 13,40 | 12,90 | 13,10 | 8,26% | - |
| 02.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 100,00 |
| 30.12.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 74,00 |
| 27.12.2024 | 13,00 | 13,00 | 12,40 | 12,40 | -5,34% | 499,00 |
| 23.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | 22,00 |
| 20.12.2024 | 12,70 | 13,30 | 12,50 | 12,90 | 1,57% | - |
| 19.12.2024 | 12,60 | 13,10 | 12,40 | 12,70 | -3,79% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -3,65% | 212,00 |
| 17.12.2024 | 12,90 | 13,70 | 12,90 | 13,70 | 5,38% | 225,00 |
| 16.12.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 170,00 |
| 13.12.2024 | 13,20 | 13,50 | 12,80 | 12,80 | -4,48% | - |
| 12.12.2024 | 14,70 | 14,70 | 13,30 | 13,40 | -5,63% | 452,00 |
| 11.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 100,00 |
| 10.12.2024 | 14,35 | 14,65 | 14,00 | 14,20 | -0,70% | - |
| 09.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 100,00 |
| 06.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | 200,00 |
| 05.12.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 04.12.2024 | 13,60 | 13,90 | 13,30 | 13,80 | 0,00% | - |
| 03.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | 40,00 |
| 02.12.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 1,38% | 835,00 |
| 29.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 3,00 |
| 28.11.2024 | 14,25 | 14,25 | 14,20 | 14,25 | -0,35% | - |
| 27.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 40,00 |
| 26.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 250,00 |
| 25.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 196,00 |
| 22.11.2024 | 13,70 | 14,10 | 13,50 | 13,70 | -2,14% | - |
| 21.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 6,87% | 75,00 |
| 20.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 10,08% | 50,00 |
| 19.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 120,00 |
| 18.11.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -8,15% | 220,00 |
| 15.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | 250,00 |
| 14.11.2024 | 14,85 | 15,00 | 14,20 | 14,20 | -5,33% | - |
| 13.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 50,00 |
| 12.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 40,00 |
| 11.11.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 4,79% | 260,00 |
| 08.11.2024 | 13,60 | 14,60 | 13,60 | 14,60 | 8,96% | 260,00 |
| 07.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 180,00 |
| 06.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 6,45% | 50,00 |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | 517,00 |
| 04.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 517,00 |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 40,00 |
| 31.10.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -3,82% | 495,00 |
| 30.10.2024 | 13,10 | 13,20 | 13,10 | 13,10 | -3,68% | 1.704,00 |
| 29.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 671,00 |
| 28.10.2024 | 13,45 | 14,00 | 13,30 | 13,85 | 1,09% | - |
| 25.10.2024 | 13,60 | 14,00 | 13,60 | 13,70 | 1,48% | 1.750,00 |
| 24.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 800,00 |
| 23.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | 500,00 |
| 22.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 50,00 |
| 21.10.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | 2.911,00 |
| 18.10.2024 | 13,30 | 13,50 | 13,30 | 13,50 | -3,57% | 3.174,00 |
| 17.10.2024 | 13,70 | 14,20 | 13,30 | 14,00 | 2,94% | 7.159,00 |
| 16.10.2024 | 9,65 | 14,10 | 9,65 | 13,60 | 67,90% | 3.983,00 |
| 15.10.2024 | 8,05 | 8,10 | 8,05 | 8,10 | 1,89% | 796,00 |
| 14.10.2024 | 7,95 | 7,95 | 7,95 | 7,95 | 0,63% | 26,00 |
| 11.10.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 2,60% | 36,00 |
| 10.10.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | 350,00 |
| 09.10.2024 | 7,28 | 7,68 | 7,20 | 7,65 | 2,00% | - |
| 08.10.2024 | 7,50 | 7,50 | 7,45 | 7,50 | 0,67% | 668,00 |
| 07.10.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -3,25% | 110,00 |
| 04.10.2024 | 7,70 | 7,70 | 7,70 | 7,70 | -0,32% | 250,00 |
| 03.10.2024 | 7,98 | 8,15 | 7,60 | 7,73 | -5,79% | - |
| 02.10.2024 | 7,65 | 8,20 | 7,65 | 8,20 | 10,07% | 180,00 |
| 01.10.2024 | 7,30 | 7,45 | 7,30 | 7,45 | 1,36% | 112,00 |
| 30.09.2024 | 7,43 | 7,80 | 7,25 | 7,35 | -2,65% | - |