28,630$
2,99%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,30 | 29,32 | 27,03 | 28,66 | 3,09% | 1.109.750,00 |
| 06.03.2026 | 28,08 | 28,08 | 26,82 | 27,80 | -2,01% | 2,00 |
| 05.03.2026 | 29,10 | 29,43 | 27,70 | 28,37 | -1,77% | 2,00 |
| 04.03.2026 | 29,93 | 29,93 | 28,75 | 28,88 | 0,24% | 1.405.622,00 |
| 03.03.2026 | 29,30 | 29,90 | 28,40 | 28,81 | -3,00% | 737.676,00 |
| 02.03.2026 | 30,13 | 30,26 | 28,60 | 29,70 | -2,43% | 670.768,00 |
| 27.02.2026 | 29,55 | 30,46 | 29,36 | 30,44 | 2,63% | 1.041.776,00 |
| 26.02.2026 | 29,90 | 30,34 | 29,21 | 29,66 | -1,53% | 704.455,00 |
| 25.02.2026 | 31,00 | 31,82 | 29,78 | 30,12 | -2,56% | 812.857,00 |
| 24.02.2026 | 30,31 | 30,92 | 29,89 | 30,91 | 2,73% | 837.793,00 |
| 23.02.2026 | 29,33 | 30,15 | 28,98 | 30,09 | 2,66% | 815.207,00 |
| 20.02.2026 | 29,60 | 29,61 | 28,19 | 29,31 | -0,68% | 627.581,00 |
| 19.02.2026 | 30,16 | 30,70 | 29,33 | 29,51 | -2,12% | 952.349,00 |
| 18.02.2026 | 29,86 | 31,20 | 29,72 | 30,15 | 0,23% | 566.516,00 |
| 17.02.2026 | 29,46 | 30,88 | 29,46 | 30,08 | 0,23% | 1.099.607,00 |
| 13.02.2026 | 30,47 | 31,29 | 29,76 | 30,01 | -1,19% | 919.412,00 |
| 12.02.2026 | 30,80 | 30,81 | 29,38 | 30,37 | -0,95% | 652.910,00 |
| 11.02.2026 | 31,09 | 31,11 | 29,30 | 30,66 | -1,10% | 597.924,00 |
| 10.02.2026 | 30,25 | 31,26 | 29,90 | 31,00 | 2,48% | 971.756,00 |
| 09.02.2026 | 29,23 | 30,57 | 28,33 | 30,25 | 3,95% | 909.354,00 |
| 06.02.2026 | 28,06 | 29,51 | 27,78 | 29,10 | 7,02% | 918.301,00 |
| 05.02.2026 | 28,20 | 29,65 | 27,00 | 27,19 | -4,50% | 836.539,00 |
| 04.02.2026 | 29,73 | 29,75 | 27,66 | 28,47 | -3,98% | 922.901,00 |
| 03.02.2026 | 29,07 | 29,98 | 28,60 | 29,65 | 2,63% | 1.029.042,00 |
| 02.02.2026 | 28,15 | 29,19 | 27,07 | 28,89 | 2,63% | 607.366,00 |
| 30.01.2026 | 28,58 | 28,65 | 27,67 | 28,15 | -2,19% | 839.946,00 |
| 29.01.2026 | 28,67 | 29,32 | 28,40 | 28,78 | 0,35% | 511.103,00 |
| 28.01.2026 | 29,32 | 29,64 | 28,32 | 28,68 | -2,32% | 623.952,00 |
| 27.01.2026 | 28,29 | 29,46 | 28,09 | 29,36 | 4,78% | 939.549,00 |
| 26.01.2026 | 28,33 | 28,48 | 27,58 | 28,02 | -2,06% | 1.000.577,00 |
| 23.01.2026 | 29,55 | 30,25 | 28,27 | 28,61 | -3,93% | 1.123.446,00 |
| 22.01.2026 | 29,20 | 29,94 | 29,00 | 29,78 | 1,85% | 1.658.353,00 |
| 21.01.2026 | 29,04 | 29,81 | 28,31 | 29,24 | 1,78% | 1.966.355,00 |
| 20.01.2026 | 26,58 | 28,89 | 26,42 | 28,73 | 4,89% | 2.034.464,00 |
| 16.01.2026 | 26,55 | 27,51 | 25,92 | 27,39 | 2,97% | 1.448.559,00 |
| 15.01.2026 | 28,00 | 28,00 | 26,06 | 26,60 | -5,57% | 1.687.836,00 |
| 14.01.2026 | 24,87 | 28,29 | 24,69 | 28,17 | 12,91% | 2.392.995,00 |
| 13.01.2026 | 24,24 | 25,25 | 24,14 | 24,95 | 3,40% | 757.054,00 |
| 12.01.2026 | 24,97 | 24,97 | 23,57 | 24,13 | -3,09% | 444.725,00 |
| 09.01.2026 | 24,97 | 25,41 | 24,57 | 24,90 | -0,28% | 842.725,00 |
| 08.01.2026 | 24,78 | 25,10 | 23,74 | 24,97 | 1,22% | 707.773,00 |
| 07.01.2026 | 23,29 | 24,71 | 23,29 | 24,67 | 7,54% | 1.210.729,00 |
| 06.01.2026 | 23,40 | 23,96 | 22,78 | 22,94 | -2,67% | 1.044.573,00 |
| 05.01.2026 | 23,64 | 23,87 | 22,98 | 23,57 | -0,76% | 986.000,00 |