14,580$
0,41%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 14,51 | 14,99 | 13,82 | 14,70 | 1,24% | 1.669.074,00 |
| 07.05.2025 | 14,42 | 14,95 | 14,22 | 14,52 | 0,97% | 1.077.712,00 |
| 06.05.2025 | 16,36 | 16,53 | 14,08 | 14,38 | -13,06% | 1.395.430,00 |
| 05.05.2025 | 16,74 | 16,91 | 16,30 | 16,54 | -2,19% | 707.519,00 |
| 02.05.2025 | 16,64 | 17,30 | 16,05 | 16,91 | 1,38% | 1.428.721,00 |
| 01.05.2025 | 16,39 | 16,89 | 16,17 | 16,68 | 1,71% | 1.089.337,00 |
| 30.04.2025 | 15,55 | 16,54 | 14,91 | 16,40 | 6,08% | 1.219.867,00 |
| 29.04.2025 | 15,67 | 15,74 | 15,29 | 15,46 | -1,40% | 727.622,00 |
| 28.04.2025 | 14,91 | 15,70 | 14,91 | 15,68 | 5,66% | 1.072.423,00 |
| 25.04.2025 | 14,85 | 15,50 | 14,63 | 14,84 | -3,64% | 1.124.025,00 |
| 24.04.2025 | 14,81 | 15,51 | 14,62 | 15,40 | 3,84% | 785.679,00 |
| 23.04.2025 | 13,94 | 14,94 | 13,94 | 14,83 | 9,61% | 1.097.655,00 |
| 22.04.2025 | 13,47 | 14,10 | 13,39 | 13,53 | 1,73% | 906.246,00 |
| 21.04.2025 | 13,36 | 13,86 | 13,14 | 13,30 | -1,12% | 1.095.678,00 |
| 17.04.2025 | 12,98 | 13,58 | 12,61 | 13,45 | 3,22% | 990.800,00 |
| 16.04.2025 | 12,83 | 13,27 | 12,50 | 13,03 | 0,08% | 1.601.371,00 |
| 15.04.2025 | 12,26 | 13,60 | 12,02 | 13,02 | 5,60% | 2.400.034,00 |
| 14.04.2025 | 11,82 | 12,51 | 11,50 | 12,33 | 7,97% | 1.060.902,00 |
| 11.04.2025 | 11,48 | 11,85 | 11,28 | 11,42 | -1,30% | 1.278.119,00 |
| 10.04.2025 | 12,09 | 12,23 | 11,23 | 11,57 | -7,44% | 1.296.892,00 |
| 09.04.2025 | 11,32 | 13,07 | 10,77 | 12,50 | 8,79% | 3.629.630,00 |
| 08.04.2025 | 12,05 | 12,35 | 11,02 | 11,49 | -2,96% | 2.805.105,00 |
| 07.04.2025 | 11,66 | 12,10 | 10,60 | 11,84 | 2,87% | 4.424.137,00 |
| 04.04.2025 | 12,67 | 13,28 | 11,50 | 11,51 | -15,18% | 4.456.354,00 |
| 03.04.2025 | 14,90 | 14,90 | 12,59 | 13,57 | -12,56% | 7.720.322,00 |
| 02.04.2025 | 14,50 | 16,13 | 12,18 | 15,52 | -22,90% | 16.037.142,00 |
| 01.04.2025 | 22,00 | 22,47 | 19,94 | 20,13 | -8,50% | 1.305.593,00 |
| 31.03.2025 | 22,28 | 23,12 | 21,52 | 22,00 | -5,46% | 1.446.709,00 |
| 28.03.2025 | 23,27 | 23,48 | 22,62 | 23,27 | -0,73% | 701.470,00 |
| 27.03.2025 | 22,00 | 25,36 | 21,58 | 23,44 | 5,30% | 1.630.674,00 |
| 26.03.2025 | 22,75 | 23,39 | 21,87 | 22,26 | -2,37% | 994.586,00 |
| 25.03.2025 | 23,07 | 23,88 | 22,72 | 22,80 | -2,44% | 949.534,00 |
| 24.03.2025 | 23,86 | 24,31 | 21,88 | 23,37 | -1,02% | 1.650.166,00 |
| 21.03.2025 | 23,61 | 24,17 | 23,23 | 23,61 | -0,88% | 1.784.750,00 |
| 20.03.2025 | 25,00 | 25,35 | 23,75 | 23,82 | -3,13% | 1.162.267,00 |
| 19.03.2025 | 25,67 | 27,07 | 23,30 | 24,59 | -7,31% | 2.302.626,00 |
| 18.03.2025 | 26,31 | 26,58 | 25,31 | 26,53 | 0,38% | 1.462.616,00 |
| 17.03.2025 | 25,00 | 26,65 | 24,78 | 26,43 | 2,96% | 1.337.029,00 |
| 14.03.2025 | 25,51 | 26,14 | 23,93 | 25,67 | 1,54% | 1.789.796,00 |
| 13.03.2025 | 25,46 | 26,40 | 23,84 | 25,28 | 0,36% | 1.600.921,00 |
| 12.03.2025 | 27,53 | 28,51 | 24,51 | 25,19 | -7,96% | 2.316.951,00 |
| 11.03.2025 | 27,46 | 27,82 | 25,90 | 27,37 | -0,55% | 1.507.497,00 |
| 10.03.2025 | 27,70 | 28,01 | 26,89 | 27,52 | -1,75% | 1.263.374,00 |
| 07.03.2025 | 28,60 | 30,04 | 27,56 | 28,01 | -0,43% | 2.167.322,00 |
| 06.03.2025 | 26,21 | 29,11 | 25,90 | 28,13 | 5,32% | 2.208.082,00 |
| 05.03.2025 | 24,60 | 26,80 | 24,35 | 26,71 | 9,02% | 780.936,00 |
| 04.03.2025 | 25,12 | 25,86 | 24,22 | 24,50 | -4,03% | 893.223,00 |
| 03.03.2025 | 25,79 | 26,93 | 25,12 | 25,53 | -2,45% | 1.058.897,00 |
| 28.02.2025 | 26,26 | 27,06 | 25,30 | 26,17 | -0,83% | 1.741.181,00 |
| 27.02.2025 | 25,55 | 26,72 | 25,39 | 26,39 | 3,21% | 882.818,00 |
| 26.02.2025 | 24,92 | 25,97 | 24,46 | 25,57 | 1,95% | 976.959,00 |
| 25.02.2025 | 25,04 | 25,38 | 23,47 | 25,08 | 0,28% | 1.081.382,00 |
| 24.02.2025 | 27,28 | 27,28 | 25,01 | 25,01 | -7,61% | 767.571,00 |
| 21.02.2025 | 27,39 | 29,00 | 26,62 | 27,07 | -0,11% | 1.115.582,00 |
| 20.02.2025 | 26,73 | 29,14 | 26,30 | 27,10 | 1,61% | 1.580.812,00 |
| 19.02.2025 | 25,83 | 27,00 | 25,81 | 26,67 | 2,07% | 842.640,00 |
| 18.02.2025 | 25,62 | 26,82 | 25,17 | 26,13 | 2,91% | 1.151.508,00 |
| 14.02.2025 | 26,34 | 26,56 | 24,92 | 25,39 | -2,42% | 1.241.044,00 |
| 13.02.2025 | 26,05 | 26,47 | 25,52 | 26,02 | 0,66% | 958.032,00 |
| 12.02.2025 | 25,50 | 26,43 | 25,50 | 25,85 | -1,19% | 842.426,00 |
| 11.02.2025 | 25,90 | 26,30 | 25,29 | 26,16 | -0,68% | 860.782,00 |
| 10.02.2025 | 26,41 | 27,13 | 26,07 | 26,34 | -0,11% | 735.718,00 |
| 07.02.2025 | 28,61 | 28,91 | 26,00 | 26,37 | -8,09% | 1.261.114,00 |
| 06.02.2025 | 29,99 | 30,48 | 28,22 | 28,69 | -4,46% | 1.071.654,00 |
| 05.02.2025 | 29,80 | 30,16 | 29,29 | 30,03 | 1,80% | 742.063,00 |
| 04.02.2025 | 28,25 | 29,54 | 27,93 | 29,50 | 4,61% | 787.452,00 |
| 03.02.2025 | 28,00 | 28,87 | 27,20 | 28,20 | 0,64% | 984.000,00 |
| 31.01.2025 | 28,95 | 28,95 | 27,76 | 28,02 | 0,07% | 654.958,00 |
| 30.01.2025 | 28,92 | 29,81 | 27,79 | 28,00 | -1,48% | 715.135,00 |
| 29.01.2025 | 27,76 | 28,65 | 27,70 | 28,42 | 2,23% | 513.850,00 |
| 28.01.2025 | 27,90 | 28,47 | 27,01 | 27,80 | -0,18% | 730.929,00 |
| 27.01.2025 | 28,28 | 29,40 | 27,41 | 27,85 | -1,59% | 1.070.010,00 |
| 24.01.2025 | 26,84 | 29,68 | 26,65 | 28,30 | 4,81% | 1.652.478,00 |
| 23.01.2025 | 26,99 | 27,94 | 26,64 | 27,00 | -0,52% | 932.928,00 |
| 22.01.2025 | 26,06 | 27,46 | 26,00 | 27,14 | -0,91% | 1.157.881,00 |
| 21.01.2025 | 26,57 | 27,50 | 26,00 | 27,39 | 4,30% | 685.049,00 |
| 17.01.2025 | 27,17 | 27,41 | 26,23 | 26,26 | -1,72% | 589.395,00 |
| 16.01.2025 | 28,23 | 28,78 | 26,29 | 26,72 | -5,25% | 945.283,00 |
| 15.01.2025 | 28,48 | 30,30 | 28,13 | 28,20 | 2,47% | 1.415.618,00 |
| 14.01.2025 | 25,75 | 28,00 | 24,95 | 27,52 | 8,65% | 1.983.622,00 |
| 13.01.2025 | 23,42 | 25,58 | 23,08 | 25,33 | 4,89% | 858.163,00 |
| 10.01.2025 | 24,64 | 25,01 | 23,62 | 24,15 | -5,00% | 935.709,00 |
| 08.01.2025 | 25,30 | 25,61 | 24,80 | 25,42 | 0,08% | 695.013,00 |
| 07.01.2025 | 26,67 | 26,80 | 25,39 | 25,40 | -4,37% | 949.637,00 |
| 06.01.2025 | 27,16 | 27,34 | 26,14 | 26,56 | -4,18% | 577.646,00 |
| 03.01.2025 | 27,12 | 28,26 | 27,04 | 27,72 | 2,55% | 921.527,00 |
| 02.01.2025 | 26,75 | 28,00 | 26,44 | 27,03 | 1,24% | 796.647,00 |
| 31.12.2024 | 27,12 | 27,92 | 25,97 | 26,70 | -1,31% | 709.951,00 |
| 30.12.2024 | 28,04 | 28,35 | 27,00 | 27,06 | -5,86% | 658.257,00 |
| 27.12.2024 | 29,46 | 29,86 | 28,37 | 28,74 | -3,10% | 561.437,00 |
| 26.12.2024 | 29,46 | 29,92 | 28,68 | 29,66 | 0,14% | 408.035,00 |
| 24.12.2024 | 30,06 | 30,23 | 29,01 | 29,62 | -1,20% | 378.727,00 |
| 23.12.2024 | 30,54 | 30,65 | 29,69 | 29,98 | -2,60% | 803.642,00 |
| 20.12.2024 | 30,54 | 32,61 | 30,06 | 30,78 | -0,06% | 1.110.575,00 |
| 19.12.2024 | 30,41 | 30,87 | 29,39 | 30,80 | 2,63% | 876.637,00 |
| 18.12.2024 | 30,05 | 31,41 | 29,94 | 30,01 | -0,53% | 1.129.871,00 |
| 17.12.2024 | 33,37 | 33,38 | 29,97 | 30,17 | -7,71% | 1.641.582,00 |
| 16.12.2024 | 28,20 | 35,50 | 28,00 | 32,69 | 18,36% | 3.836.473,00 |
| 13.12.2024 | 28,50 | 29,00 | 27,52 | 27,62 | -1,88% | 495.304,00 |
| 12.12.2024 | 29,76 | 30,02 | 27,00 | 28,15 | -5,54% | 910.808,00 |