22,300$
-2,06%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,73 | 23,25 | 22,26 | 22,30 | -2,06% | 2.239.365,00 |
| 16.12.2025 | 23,81 | 24,31 | 22,55 | 22,77 | -4,89% | 2.070.888,00 |
| 15.12.2025 | 23,67 | 24,31 | 22,99 | 23,94 | 1,35% | 3.668.209,00 |
| 12.12.2025 | 24,01 | 25,00 | 22,77 | 23,62 | 0,81% | 2.335.249,00 |
| 11.12.2025 | 24,05 | 24,51 | 23,32 | 23,43 | -1,31% | 1.266.869,00 |
| 10.12.2025 | 23,58 | 24,39 | 23,46 | 23,74 | 1,71% | 1.048.742,00 |
| 09.12.2025 | 23,56 | 24,08 | 23,13 | 23,34 | -0,93% | 1.103.673,00 |
| 08.12.2025 | 24,10 | 24,66 | 23,22 | 23,56 | -0,13% | 1.294.431,00 |
| 05.12.2025 | 23,72 | 24,27 | 23,48 | 23,59 | -0,51% | 756.093,00 |
| 04.12.2025 | 23,44 | 24,04 | 23,14 | 23,71 | 1,67% | 940.228,00 |
| 03.12.2025 | 23,05 | 23,48 | 22,51 | 23,32 | 1,48% | 1.330.779,00 |
| 02.12.2025 | 25,27 | 25,66 | 22,95 | 22,98 | -9,06% | 1.371.841,00 |
| 01.12.2025 | 26,04 | 26,24 | 25,03 | 25,27 | -2,96% | 964.127,00 |
| 28.11.2025 | 25,62 | 26,30 | 25,29 | 26,04 | 2,04% | 479.577,00 |
| 26.11.2025 | 24,24 | 25,93 | 23,86 | 25,52 | 6,07% | 1.306.976,00 |
| 25.11.2025 | 23,48 | 24,15 | 23,28 | 24,06 | 2,47% | 1.743.041,00 |
| 24.11.2025 | 22,67 | 23,86 | 22,67 | 23,48 | 3,57% | 1.014.152,00 |
| 21.11.2025 | 22,20 | 23,22 | 21,72 | 22,67 | 1,89% | 1.283.036,00 |
| 20.11.2025 | 22,80 | 23,36 | 22,16 | 22,25 | -0,40% | 861.257,00 |
| 19.11.2025 | 22,16 | 22,74 | 21,93 | 22,34 | 0,81% | 1.182.209,00 |
| 18.11.2025 | 22,26 | 22,73 | 21,60 | 22,16 | -0,45% | 1.041.511,00 |
| 17.11.2025 | 22,46 | 22,89 | 22,07 | 22,26 | -2,15% | 1.662.169,00 |
| 14.11.2025 | 20,52 | 24,00 | 19,96 | 22,75 | 11,41% | 2.512.837,00 |
| 13.11.2025 | 21,10 | 21,16 | 19,87 | 20,42 | -3,54% | 1.089.003,00 |
| 12.11.2025 | 21,43 | 21,57 | 20,34 | 21,17 | -1,44% | 1.933.802,00 |
| 11.11.2025 | 18,28 | 21,57 | 18,10 | 21,48 | 17,51% | 3.047.042,00 |
| 10.11.2025 | 17,14 | 18,70 | 16,98 | 18,28 | 6,53% | 1.060.310,00 |
| 07.11.2025 | 17,05 | 17,65 | 16,70 | 17,16 | 0,41% | 745.820,00 |
| 06.11.2025 | 17,59 | 18,26 | 17,07 | 17,09 | -1,56% | 892.283,00 |
| 05.11.2025 | 17,35 | 17,52 | 16,82 | 17,36 | 0,20% | 800.025,00 |
| 04.11.2025 | 17,59 | 18,03 | 16,99 | 17,33 | -3,59% | 959.019,00 |
| 03.11.2025 | 18,28 | 18,61 | 17,64 | 17,97 | -1,70% | 1.113.824,00 |
| 31.10.2025 | 18,60 | 18,72 | 17,85 | 18,28 | -2,09% | 1.224.419,00 |
| 30.10.2025 | 16,35 | 18,80 | 16,33 | 18,67 | 14,33% | 2.324.404,00 |
| 29.10.2025 | 16,45 | 16,74 | 15,94 | 16,33 | -0,55% | 861.013,00 |
| 28.10.2025 | 16,03 | 16,62 | 15,66 | 16,42 | 2,43% | 632.219,00 |
| 27.10.2025 | 15,23 | 16,38 | 15,23 | 16,03 | 5,60% | 935.938,00 |
| 24.10.2025 | 15,18 | 15,32 | 15,02 | 15,18 | 0,53% | 433.601,00 |
| 23.10.2025 | 14,94 | 15,45 | 14,85 | 15,10 | 1,41% | 441.568,00 |
| 22.10.2025 | 15,47 | 15,64 | 14,68 | 14,89 | -4,00% | 516.715,00 |
| 21.10.2025 | 15,39 | 15,56 | 14,98 | 15,51 | 0,78% | 467.079,00 |
| 20.10.2025 | 15,33 | 16,08 | 15,07 | 15,39 | 2,19% | 1.069.163,00 |
| 17.10.2025 | 15,15 | 15,40 | 14,88 | 15,06 | -1,70% | 679.103,00 |
| 16.10.2025 | 15,43 | 16,60 | 15,00 | 15,32 | -1,92% | 726.136,00 |
| 15.10.2025 | 14,75 | 15,81 | 14,75 | 15,62 | 6,26% | 629.622,00 |
| 14.10.2025 | 14,57 | 14,98 | 14,25 | 14,70 | -0,07% | 455.272,00 |
| 13.10.2025 | 15,06 | 15,24 | 14,68 | 14,71 | -2,65% | 440.014,00 |
| 10.10.2025 | 16,06 | 16,06 | 14,67 | 15,11 | -5,86% | 771.693,00 |
| 09.10.2025 | 15,38 | 16,51 | 15,31 | 16,05 | 4,56% | 1.360.761,00 |
| 08.10.2025 | 15,28 | 16,03 | 15,21 | 15,35 | 1,39% | 1.162.911,00 |
| 07.10.2025 | 15,34 | 15,50 | 14,94 | 15,14 | -1,37% | 426.576,00 |
| 06.10.2025 | 15,73 | 16,00 | 15,05 | 15,35 | -2,04% | 975.676,00 |
| 03.10.2025 | 15,61 | 15,83 | 15,26 | 15,67 | 4,47% | 118.454,00 |
| 02.10.2025 | 15,42 | 15,62 | 14,85 | 15,00 | -2,85% | 628.966,00 |
| 01.10.2025 | 16,15 | 16,43 | 15,39 | 15,44 | -4,81% | 674.523,00 |
| 30.09.2025 | 15,52 | 16,37 | 15,48 | 16,22 | 2,98% | 1.130.368,00 |
| 29.09.2025 | 16,09 | 16,25 | 15,62 | 15,75 | -1,87% | 682.107,00 |
| 26.09.2025 | 14,71 | 16,53 | 14,67 | 16,05 | 7,83% | 1.265.435,00 |
| 25.09.2025 | 16,01 | 16,34 | 14,81 | 14,89 | -10,28% | 1.421.313,00 |
| 24.09.2025 | 15,14 | 17,00 | 15,13 | 16,59 | 9,94% | 1.601.576,00 |
| 23.09.2025 | 15,11 | 15,45 | 14,94 | 15,09 | -0,07% | 735.554,00 |
| 22.09.2025 | 14,50 | 15,13 | 14,28 | 15,10 | 5,89% | 885.634,00 |
| 19.09.2025 | 15,52 | 15,69 | 14,09 | 14,26 | -8,18% | 2.072.852,00 |
| 18.09.2025 | 14,05 | 15,68 | 14,03 | 15,53 | 11,81% | 1.649.766,00 |
| 17.09.2025 | 14,15 | 14,43 | 13,85 | 13,89 | -1,21% | 651.155,00 |
| 16.09.2025 | 14,00 | 14,21 | 13,89 | 14,06 | 2,63% | 847.553,00 |
| 15.09.2025 | 14,26 | 14,44 | 13,69 | 13,70 | -3,79% | 517.538,00 |
| 12.09.2025 | 14,70 | 14,75 | 14,20 | 14,24 | -2,93% | 573.621,00 |
| 11.09.2025 | 14,66 | 14,87 | 14,43 | 14,67 | 0,00% | 751.839,00 |
| 10.09.2025 | 14,75 | 15,16 | 14,55 | 14,67 | -0,54% | 581.626,00 |
| 09.09.2025 | 14,88 | 15,13 | 14,56 | 14,75 | -0,87% | 661.657,00 |
| 08.09.2025 | 15,52 | 15,61 | 14,75 | 14,88 | -4,43% | 916.697,00 |
| 05.09.2025 | 14,68 | 15,79 | 14,08 | 15,57 | 6,50% | 847.055,00 |
| 04.09.2025 | 14,63 | 14,72 | 14,30 | 14,62 | -0,10% | 1.321.934,00 |
| 03.09.2025 | 14,64 | 15,01 | 14,44 | 14,64 | -1,51% | 1.028.502,00 |
| 02.09.2025 | 14,50 | 15,12 | 14,33 | 14,86 | 3,55% | 1.048.067,00 |
| 29.08.2025 | 14,60 | 14,70 | 14,12 | 14,35 | -2,05% | 670.558,00 |
| 28.08.2025 | 14,55 | 14,94 | 13,93 | 14,65 | 1,38% | 1.107.156,00 |
| 27.08.2025 | 14,42 | 14,61 | 14,27 | 14,45 | -1,03% | 549.645,00 |
| 26.08.2025 | 14,23 | 14,82 | 14,18 | 14,60 | 2,10% | 2.228.358,00 |
| 25.08.2025 | 14,86 | 14,86 | 14,21 | 14,30 | -3,70% | 485.377,00 |
| 22.08.2025 | 14,73 | 15,21 | 14,62 | 14,85 | 1,57% | 570.542,00 |
| 21.08.2025 | 13,65 | 14,74 | 13,64 | 14,62 | 5,64% | 769.108,00 |
| 20.08.2025 | 13,78 | 13,95 | 13,53 | 13,84 | 0,29% | 426.931,00 |
| 19.08.2025 | 14,02 | 14,15 | 13,68 | 13,80 | -1,43% | 676.851,00 |
| 18.08.2025 | 14,27 | 14,49 | 13,91 | 14,00 | -1,06% | 501.733,00 |
| 15.08.2025 | 13,98 | 14,16 | 13,82 | 14,15 | 1,58% | 574.623,00 |
| 14.08.2025 | 13,50 | 13,98 | 13,50 | 13,93 | 1,46% | 386.933,00 |
| 13.08.2025 | 13,51 | 14,11 | 13,38 | 13,73 | 2,54% | 670.750,00 |
| 12.08.2025 | 13,08 | 13,53 | 12,84 | 13,39 | 3,08% | 939.082,00 |
| 11.08.2025 | 13,06 | 13,06 | 12,30 | 12,99 | 2,44% | 676.775,00 |
| 08.08.2025 | 12,99 | 13,18 | 12,46 | 12,68 | -2,08% | 568.057,00 |
| 07.08.2025 | 13,91 | 13,91 | 12,54 | 12,95 | -4,18% | 795.913,00 |
| 06.08.2025 | 13,59 | 13,59 | 12,94 | 13,52 | -1,64% | 481.464,00 |
| 05.08.2025 | 13,67 | 13,79 | 13,32 | 13,74 | 0,96% | 658.181,00 |
| 04.08.2025 | 14,32 | 14,50 | 13,60 | 13,61 | -4,89% | 845.175,00 |
| 01.08.2025 | 14,14 | 14,49 | 13,90 | 14,31 | 0,35% | 649.478,00 |
| 31.07.2025 | 14,09 | 14,79 | 14,08 | 14,26 | 0,21% | 531.755,00 |
| 30.07.2025 | 14,38 | 15,33 | 14,12 | 14,23 | 2,01% | 1.059.758,00 |
| 29.07.2025 | 14,32 | 14,37 | 13,94 | 13,95 | -2,17% | 579.656,00 |