2,434€
-1,02%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 1,75 | 1,81 | 1,72 | 1,75 | 0,69% | - |
| 26.01.2026 | 1,83 | 1,86 | 1,73 | 1,74 | -5,18% | 605,00 |
| 23.01.2026 | 2,01 | 2,07 | 1,82 | 1,84 | -9,78% | 10.001,00 |
| 22.01.2026 | 1,84 | 2,07 | 1,78 | 2,03 | 12,31% | 5.700,00 |
| 21.01.2026 | 1,72 | 1,81 | 1,69 | 1,81 | 5,11% | 2.345,00 |
| 20.01.2026 | 1,74 | 1,75 | 1,64 | 1,72 | -1,49% | 5.200,00 |
| 19.01.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -0,06% | - |
| 16.01.2026 | 1,76 | 1,85 | 1,73 | 1,75 | -3,05% | 1.196,00 |
| 15.01.2026 | 1,90 | 1,95 | 1,77 | 1,81 | -5,30% | 735,00 |
| 14.01.2026 | 1,79 | 1,95 | 1,75 | 1,91 | 6,18% | 1.382,00 |
| 13.01.2026 | 1,79 | 1,86 | 1,76 | 1,80 | -1,70% | - |
| 12.01.2026 | 1,81 | 1,83 | 1,71 | 1,83 | 2,07% | 1.500,00 |
| 09.01.2026 | 1,84 | 1,89 | 1,78 | 1,79 | -2,98% | 10.002,00 |
| 08.01.2026 | 1,90 | 1,92 | 1,78 | 1,84 | -0,81% | 1.060,00 |
| 07.01.2026 | 1,81 | 1,91 | 1,81 | 1,86 | 1,25% | 15.081,00 |
| 06.01.2026 | 1,73 | 1,84 | 1,70 | 1,84 | 8,13% | - |
| 05.01.2026 | 1,78 | 1,82 | 1,67 | 1,70 | -3,41% | 5.702,00 |
| 02.01.2026 | 1,78 | 1,80 | 1,69 | 1,76 | -0,11% | - |
| 30.12.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -1,35% | - |
| 29.12.2025 | 1,84 | 1,84 | 1,75 | 1,78 | -3,88% | 6.942,00 |
| 23.12.2025 | 1,97 | 2,02 | 1,80 | 1,86 | -7,48% | 210,00 |
| 22.12.2025 | 2,00 | 2,09 | 1,99 | 2,01 | 0,35% | 1.170,00 |
| 19.12.2025 | 2,06 | 2,10 | 2,00 | 2,00 | -0,70% | - |
| 18.12.2025 | 2,01 | 2,13 | 1,99 | 2,01 | -1,08% | 20.000,00 |
| 17.12.2025 | 2,17 | 2,23 | 2,01 | 2,04 | -4,59% | 10.000,00 |
| 16.12.2025 | 2,08 | 2,20 | 2,05 | 2,13 | 2,50% | 2.500,00 |
| 15.12.2025 | 2,17 | 2,21 | 2,04 | 2,08 | -3,61% | 422,00 |
| 12.12.2025 | 2,17 | 2,24 | 2,10 | 2,16 | -1,01% | 16.000,00 |
| 11.12.2025 | 2,21 | 2,28 | 2,17 | 2,18 | -2,28% | 4.285,00 |
| 10.12.2025 | 2,05 | 2,27 | 2,04 | 2,23 | 6,85% | 13.750,00 |
| 09.12.2025 | 2,08 | 2,14 | 2,03 | 2,09 | 0,14% | 1.300,00 |
| 08.12.2025 | 2,03 | 2,15 | 2,03 | 2,09 | 0,92% | 2.809,00 |
| 05.12.2025 | 2,09 | 2,14 | 2,05 | 2,07 | -1,20% | - |