2,290€
0,44%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,27 | 2,33 | 2,23 | 2,31 | 1,10% | 8.000,00 |
| 01.10.2026 | 2,31 | 2,33 | 2,23 | 2,28 | -2,15% | 34.350,00 |
| 30.09.2026 | 2,28 | 2,40 | 2,25 | 2,33 | 1,75% | 4.892,00 |
| 29.09.2026 | 2,19 | 2,31 | 2,19 | 2,29 | 5,29% | 450,00 |
| 28.09.2026 | 2,26 | 2,35 | 2,14 | 2,18 | -4,40% | 3.525,00 |
| 25.09.2026 | 2,40 | 2,51 | 2,26 | 2,28 | -6,19% | 800,00 |
| 24.09.2026 | 2,38 | 2,43 | 2,24 | 2,43 | 2,32% | 4.200,00 |
| 23.09.2026 | 2,57 | 2,76 | 2,35 | 2,37 | -6,88% | 2.216,00 |
| 22.09.2026 | 2,52 | 2,56 | 2,45 | 2,55 | 3,67% | 2.400,00 |
| 21.09.2026 | 2,43 | 2,52 | 2,36 | 2,46 | 4,69% | 3.747,00 |
| 18.09.2026 | 2,42 | 2,46 | 2,33 | 2,35 | -0,85% | 9.200,00 |
| 17.09.2026 | 2,38 | 2,56 | 2,36 | 2,37 | -0,42% | 936,00 |
| 16.09.2026 | 2,27 | 2,38 | 2,26 | 2,38 | 3,94% | 4.840,00 |
| 15.09.2026 | 2,37 | 2,40 | 2,25 | 2,29 | -4,39% | 3.080,00 |
| 14.09.2026 | 2,34 | 2,44 | 2,30 | 2,39 | 3,46% | 2.550,00 |
| 11.09.2026 | 2,29 | 2,35 | 2,27 | 2,31 | 0,65% | - |
| 10.09.2026 | 2,34 | 2,43 | 2,26 | 2,30 | -4,57% | 1.980,00 |
| 09.09.2026 | 2,61 | 2,62 | 2,38 | 2,41 | -7,68% | 10.556,00 |
| 08.09.2026 | 2,78 | 2,80 | 2,59 | 2,61 | -6,46% | - |
| 07.09.2026 | 2,79 | 2,79 | 2,78 | 2,79 | 0,54% | 26,00 |
| 04.09.2026 | 2,62 | 2,79 | 2,62 | 2,77 | 4,73% | - |
| 03.09.2026 | 2,66 | 2,66 | 2,58 | 2,65 | -0,38% | 2.600,00 |
| 02.09.2026 | 2,64 | 2,78 | 2,57 | 2,66 | 1,14% | - |
| 01.09.2026 | 2,65 | 2,72 | 2,57 | 2,63 | -0,57% | 3.782,00 |
| 31.08.2026 | 2,73 | 2,74 | 2,61 | 2,64 | -2,04% | 204,00 |
| 28.08.2026 | 2,84 | 2,94 | 2,69 | 2,70 | -4,94% | - |
| 27.08.2026 | 2,72 | 2,89 | 2,72 | 2,84 | 3,28% | - |
| 26.08.2026 | 2,85 | 3,02 | 2,70 | 2,75 | -2,66% | 2.000,00 |
| 25.08.2026 | 2,58 | 2,85 | 2,54 | 2,82 | 9,51% | 1.050,00 |
| 24.08.2026 | 2,63 | 2,74 | 2,55 | 2,58 | -2,28% | 6,00 |
| 21.08.2026 | 2,55 | 2,78 | 2,49 | 2,64 | 3,54% | - |
| 20.08.2026 | 2,62 | 2,77 | 2,50 | 2,55 | -8,45% | 558,00 |
| 19.08.2026 | 2,47 | 2,83 | 2,47 | 2,78 | 7,25% | 3.771,00 |
| 05.05.2026 | 2,62 | 2,70 | 2,50 | 2,59 | 0,97% | 1.817,00 |
| 04.05.2026 | 2,47 | 2,64 | 2,47 | 2,57 | 0,71% | 826,00 |
| 30.04.2026 | 2,44 | 2,61 | 2,41 | 2,55 | 6,21% | 4.448,00 |
| 29.04.2026 | 2,66 | 2,66 | 2,38 | 2,40 | -8,12% | 10.510,00 |
| 28.04.2026 | 2,47 | 2,63 | 2,44 | 2,61 | 5,66% | 27.954,00 |
| 27.04.2026 | 2,54 | 2,65 | 2,43 | 2,47 | -0,44% | 4.370,00 |
| 24.04.2026 | 2,73 | 2,83 | 2,45 | 2,48 | -10,00% | 10.207,00 |
| 23.04.2026 | 2,84 | 2,91 | 2,69 | 2,76 | -3,13% | 5.640,00 |
| 22.04.2026 | 2,81 | 2,95 | 2,80 | 2,85 | 0,56% | 38.002,00 |
| 21.04.2026 | 3,05 | 3,10 | 2,77 | 2,83 | -6,90% | 4.411,00 |
| 20.04.2026 | 2,89 | 3,09 | 2,79 | 3,04 | 2,84% | 1.429,00 |
| 17.04.2026 | 2,85 | 3,01 | 2,79 | 2,96 | 3,83% | - |
| 16.04.2026 | 2,87 | 2,88 | 2,74 | 2,85 | -0,11% | 4.908,00 |
| 15.04.2026 | 2,83 | 3,03 | 2,82 | 2,85 | -0,49% | 11.531,00 |
| 14.04.2026 | 2,73 | 3,00 | 2,73 | 2,87 | 5,17% | 11.800,00 |
| 13.04.2026 | 2,45 | 2,77 | 2,45 | 2,73 | 8,31% | 13.233,00 |
| 10.04.2026 | 2,49 | 2,52 | 2,37 | 2,52 | 1,74% | 17.734,00 |
| 09.04.2026 | 2,37 | 2,49 | 2,31 | 2,47 | 4,13% | - |
| 08.04.2026 | 2,42 | 2,50 | 2,29 | 2,38 | 0,00% | 9.600,00 |
| 07.04.2026 | 2,35 | 2,41 | 2,22 | 2,38 | 2,24% | 342,00 |
| 02.04.2026 | 2,23 | 2,33 | 2,16 | 2,32 | 3,57% | 605,00 |
| 01.04.2026 | 2,13 | 2,36 | 2,12 | 2,24 | 4,52% | 5.009,00 |
| 31.03.2026 | 1,89 | 2,18 | 1,89 | 2,15 | 10,28% | 7.200,00 |
| 30.03.2026 | 1,94 | 1,99 | 1,86 | 1,95 | 0,46% | - |
| 27.03.2026 | 2,03 | 2,03 | 1,89 | 1,94 | -3,20% | 15.800,00 |
| 26.03.2026 | 2,01 | 2,14 | 1,95 | 2,00 | -0,55% | - |
| 25.03.2026 | 1,94 | 2,05 | 1,94 | 2,01 | 2,76% | 42.800,00 |
| 24.03.2026 | 2,05 | 2,05 | 1,93 | 1,96 | -4,95% | - |
| 23.03.2026 | 2,00 | 2,14 | 1,94 | 2,06 | 1,23% | 24.867,00 |
| 20.03.2026 | 2,03 | 2,12 | 2,00 | 2,04 | -0,29% | 77.180,00 |
| 19.03.2026 | 2,08 | 2,08 | 1,96 | 2,04 | -0,44% | - |
| 18.03.2026 | 2,14 | 2,18 | 2,00 | 2,05 | -4,30% | 1.120,00 |
| 17.03.2026 | 2,20 | 2,22 | 2,10 | 2,14 | -3,47% | 280,00 |
| 16.03.2026 | 2,17 | 2,26 | 2,15 | 2,22 | 3,40% | 19.731,00 |
| 13.03.2026 | 2,20 | 2,30 | 2,11 | 2,15 | -2,76% | 3.075,00 |
| 12.03.2026 | 2,26 | 2,29 | 2,14 | 2,21 | -3,88% | 6.999,00 |
| 11.03.2026 | 2,27 | 2,33 | 2,21 | 2,30 | 0,44% | 6.774,00 |
| 10.03.2026 | 2,00 | 2,38 | 1,97 | 2,29 | 13,67% | 12.173,00 |
| 09.03.2026 | 1,66 | 2,13 | 1,65 | 2,01 | 16,31% | 10.767,00 |
| 06.03.2026 | 1,68 | 1,75 | 1,58 | 1,73 | 5,68% | 96,00 |
| 05.03.2026 | 1,88 | 1,93 | 1,63 | 1,64 | -13,58% | 25.000,00 |
| 04.03.2026 | 1,75 | 1,96 | 1,74 | 1,89 | 7,13% | 1.736,00 |
| 03.03.2026 | 1,82 | 1,83 | 1,70 | 1,77 | -3,60% | - |
| 02.03.2026 | 1,83 | 1,88 | 1,74 | 1,83 | -1,29% | 48.006,00 |
| 27.02.2026 | 1,82 | 1,93 | 1,79 | 1,86 | 1,25% | 26.600,00 |
| 26.02.2026 | 1,80 | 1,88 | 1,75 | 1,83 | 0,71% | 332,00 |
| 25.02.2026 | 1,78 | 1,89 | 1,75 | 1,82 | 1,11% | - |
| 24.02.2026 | 1,62 | 1,94 | 1,60 | 1,80 | 10,90% | 6.395,00 |
| 23.02.2026 | 1,50 | 1,62 | 1,48 | 1,62 | 6,91% | 11.640,00 |
| 20.02.2026 | 1,54 | 1,54 | 1,47 | 1,52 | -0,78% | 66.450,00 |
| 19.02.2026 | 1,51 | 1,54 | 1,43 | 1,53 | 4,29% | - |
| 18.02.2026 | 1,47 | 1,51 | 1,43 | 1,47 | 0,69% | - |
| 17.02.2026 | 1,49 | 1,51 | 1,44 | 1,46 | 0,48% | 2.700,00 |
| 16.02.2026 | 1,43 | 1,49 | 1,43 | 1,45 | -2,75% | - |
| 13.02.2026 | 1,43 | 1,54 | 1,40 | 1,49 | 5,67% | - |
| 12.02.2026 | 1,50 | 1,51 | 1,41 | 1,41 | -5,80% | 58,00 |
| 11.02.2026 | 1,54 | 1,54 | 1,44 | 1,50 | -0,60% | 840,00 |
| 10.02.2026 | 1,52 | 1,57 | 1,49 | 1,51 | -0,72% | 8.000,00 |
| 09.02.2026 | 1,55 | 1,56 | 1,47 | 1,52 | -0,98% | 38.000,00 |
| 06.02.2026 | 1,42 | 1,64 | 1,41 | 1,53 | 8,87% | 217.840,00 |
| 05.02.2026 | 1,67 | 1,68 | 1,40 | 1,41 | -15,53% | 1.743,00 |
| 04.02.2026 | 1,73 | 1,75 | 1,64 | 1,67 | -4,19% | - |
| 03.02.2026 | 1,71 | 1,79 | 1,66 | 1,74 | 1,52% | 496,00 |
| 02.02.2026 | 1,64 | 1,75 | 1,61 | 1,72 | 2,33% | 6.028,00 |
| 30.01.2026 | 1,71 | 1,76 | 1,62 | 1,68 | -3,57% | 8.100,00 |
| 29.01.2026 | 1,73 | 1,76 | 1,69 | 1,74 | 0,35% | 525,00 |
| 28.01.2026 | 1,77 | 1,84 | 1,70 | 1,73 | -1,14% | 42.000,00 |