2,320€
2,88%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,29 | 2,36 | 2,22 | 2,32 | 2,88% | 39,00 |
| 05.11.2026 | 2,40 | 2,44 | 2,15 | 2,26 | -7,77% | - |
| 04.11.2026 | 2,31 | 2,48 | 2,31 | 2,45 | 3,60% | 2.206,00 |
| 03.11.2026 | 2,30 | 2,42 | 2,29 | 2,36 | 1,07% | 17.000,00 |
| 02.11.2026 | 2,41 | 2,48 | 2,28 | 2,34 | -1,89% | - |
| 30.10.2026 | 2,59 | 2,62 | 2,33 | 2,38 | -7,93% | - |
| 29.10.2026 | 2,57 | 2,69 | 2,56 | 2,59 | -0,19% | 5.280,00 |
| 28.10.2026 | 2,33 | 2,67 | 2,29 | 2,59 | 10,68% | 5.410,00 |
| 27.10.2026 | 2,14 | 2,35 | 2,13 | 2,34 | 8,08% | - |
| 26.10.2026 | 2,15 | 2,19 | 2,11 | 2,17 | 1,88% | - |
| 23.10.2026 | 2,22 | 2,27 | 2,06 | 2,13 | -5,56% | 4.000,00 |
| 22.10.2026 | 2,19 | 2,31 | 2,18 | 2,25 | -0,88% | - |
| 21.10.2026 | 2,31 | 2,32 | 2,23 | 2,27 | -0,22% | 120,00 |
| 20.10.2026 | 2,13 | 2,38 | 2,10 | 2,28 | 6,06% | 3.945,00 |
| 19.10.2026 | 2,13 | 2,17 | 2,04 | 2,15 | 0,23% | 2.750,00 |
| 16.10.2026 | 2,19 | 2,19 | 2,06 | 2,14 | -0,70% | - |
| 15.10.2026 | 2,17 | 2,22 | 2,15 | 2,16 | 4,11% | - |
| 14.10.2026 | 2,21 | 2,27 | 2,02 | 2,07 | -8,61% | 3.600,00 |
| 13.10.2026 | 2,46 | 2,51 | 2,18 | 2,27 | -9,76% | 3.340,00 |
| 12.10.2026 | 2,58 | 2,65 | 2,45 | 2,51 | -2,52% | - |
| 09.10.2026 | 2,59 | 2,66 | 2,43 | 2,58 | 3,41% | 18.464,00 |
| 08.10.2026 | 2,45 | 2,63 | 2,41 | 2,49 | 0,20% | 58,00 |
| 07.10.2026 | 2,45 | 2,55 | 2,38 | 2,49 | 1,22% | - |
| 06.10.2026 | 2,47 | 2,58 | 2,41 | 2,46 | 0,00% | 2.129,00 |
| 05.10.2026 | 2,30 | 2,50 | 2,28 | 2,46 | 6,51% | - |
| 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 |