14,780$
3,00%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 14,50 | 15,12 | 14,33 | 14,86 | 3,55% | 1.048.084,00 |
| 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 |
| 28.07.2025 | 14,21 | 14,50 | 13,99 | 14,26 | 0,99% | 635.438,00 |
| 25.07.2025 | 14,60 | 14,60 | 13,78 | 14,12 | -3,49% | 766.663,00 |
| 24.07.2025 | 14,18 | 14,66 | 14,01 | 14,63 | 1,67% | 573.179,00 |
| 23.07.2025 | 13,67 | 14,42 | 13,55 | 14,39 | 6,28% | 667.850,00 |
| 22.07.2025 | 13,40 | 13,67 | 13,35 | 13,54 | 1,12% | 353.956,00 |
| 21.07.2025 | 13,52 | 13,79 | 13,34 | 13,39 | -1,11% | 284.984,00 |
| 18.07.2025 | 13,90 | 13,96 | 13,45 | 13,54 | -1,38% | 400.086,00 |
| 17.07.2025 | 13,79 | 14,08 | 13,68 | 13,73 | 0,66% | 411.171,00 |
| 16.07.2025 | 13,53 | 13,74 | 13,31 | 13,64 | 1,94% | 544.619,00 |
| 15.07.2025 | 13,95 | 14,04 | 13,30 | 13,38 | -3,95% | 464.610,00 |
| 14.07.2025 | 13,83 | 14,17 | 13,73 | 13,93 | 0,65% | 693.155,00 |
| 11.07.2025 | 13,71 | 13,87 | 13,48 | 13,84 | -0,22% | 487.087,00 |
| 10.07.2025 | 14,04 | 14,08 | 13,59 | 13,87 | -1,56% | 625.167,00 |
| 09.07.2025 | 12,96 | 14,30 | 12,96 | 14,09 | 8,22% | 1.023.494,00 |
| 08.07.2025 | 12,67 | 13,15 | 12,67 | 13,02 | 3,25% | 582.669,00 |
| 07.07.2025 | 12,91 | 13,02 | 12,51 | 12,61 | -3,22% | 540.551,00 |
| 03.07.2025 | 13,11 | 13,23 | 12,86 | 13,03 | 0,15% | 361.183,00 |
| 02.07.2025 | 12,89 | 13,37 | 12,82 | 13,01 | 1,48% | 506.560,00 |
| 01.07.2025 | 13,07 | 13,27 | 12,72 | 12,82 | -2,14% | 610.949,00 |
| 30.06.2025 | 13,68 | 13,84 | 13,04 | 13,10 | -0,53% | 920.139,00 |
| 27.06.2025 | 13,16 | 13,53 | 12,96 | 13,17 | 0,84% | 1.262.939,00 |
| 26.06.2025 | 13,20 | 13,50 | 12,15 | 13,06 | -8,86% | 3.413.472,00 |
| 25.06.2025 | 14,78 | 14,78 | 14,18 | 14,33 | -2,85% | 474.348,00 |
| 24.06.2025 | 14,30 | 14,85 | 14,06 | 14,75 | 4,02% | 490.416,00 |
| 23.06.2025 | 14,20 | 14,40 | 13,78 | 14,18 | -0,84% | 521.027,00 |
| 20.06.2025 | 14,63 | 14,66 | 14,06 | 14,30 | -1,17% | 692.088,00 |
| 18.06.2025 | 14,40 | 14,81 | 14,35 | 14,47 | -0,14% | 436.842,00 |
| 17.06.2025 | 14,44 | 14,94 | 14,39 | 14,49 | -1,29% | 697.836,00 |
| 16.06.2025 | 15,37 | 15,43 | 14,63 | 14,68 | -3,99% | 531.710,00 |
| 13.06.2025 | 15,06 | 15,68 | 15,06 | 15,29 | -0,84% | 979.905,00 |
| 12.06.2025 | 15,60 | 15,68 | 15,11 | 15,42 | -2,10% | 1.014.303,00 |
| 11.06.2025 | 15,64 | 16,30 | 15,30 | 15,75 | 1,94% | 1.128.175,00 |
| 10.06.2025 | 15,50 | 15,74 | 15,09 | 15,45 | 1,25% | 1.230.767,00 |
| 09.06.2025 | 15,57 | 15,69 | 14,86 | 15,26 | 0,13% | 974.671,00 |
| 06.06.2025 | 15,11 | 15,60 | 14,97 | 15,24 | 2,83% | 1.196.795,00 |
| 05.06.2025 | 14,47 | 14,90 | 14,16 | 14,82 | 2,28% | 699.650,00 |
| 04.06.2025 | 14,91 | 15,00 | 14,43 | 14,49 | -2,36% | 1.221.821,00 |
| 03.06.2025 | 14,73 | 15,05 | 14,39 | 14,84 | 1,02% | 1.109.041,00 |
| 02.06.2025 | 14,38 | 14,71 | 13,94 | 14,69 | 2,87% | 1.032.944,00 |
| 30.05.2025 | 14,56 | 14,70 | 13,84 | 14,28 | -1,99% | 898.715,00 |
| 29.05.2025 | 14,15 | 14,60 | 13,80 | 14,57 | 4,15% | 1.242.543,00 |
| 28.05.2025 | 14,38 | 14,65 | 13,95 | 13,99 | -2,34% | 797.753,00 |
| 27.05.2025 | 14,49 | 14,68 | 13,89 | 14,33 | 0,81% | 955.353,00 |
| 23.05.2025 | 14,05 | 14,31 | 13,63 | 14,21 | 1,36% | 1.014.539,00 |
| 22.05.2025 | 14,54 | 14,60 | 13,98 | 14,02 | -3,91% | 1.172.602,00 |
| 21.05.2025 | 14,70 | 14,84 | 14,13 | 14,59 | -1,88% | 1.026.418,00 |
| 20.05.2025 | 14,80 | 15,34 | 14,68 | 14,87 | 0,54% | 939.620,00 |
| 19.05.2025 | 14,45 | 14,92 | 14,05 | 14,79 | 0,07% | 727.528,00 |
| 16.05.2025 | 14,48 | 14,99 | 14,26 | 14,78 | 2,28% | 1.281.745,00 |
| 15.05.2025 | 14,57 | 14,64 | 14,07 | 14,45 | -0,69% | 1.126.130,00 |
| 14.05.2025 | 14,94 | 15,11 | 13,91 | 14,55 | -2,28% | 955.133,00 |
| 13.05.2025 | 14,86 | 14,99 | 14,37 | 14,89 | 0,47% | 878.162,00 |
| 12.05.2025 | 15,35 | 15,82 | 14,68 | 14,82 | 1,65% | 1.403.389,00 |
| 09.05.2025 | 14,95 | 15,55 | 14,51 | 14,58 | -0,82% | 788.333,00 |
| 08.05.2025 | 14,51 | 14,99 | 13,82 | 14,70 | 1,24% | 1.663.308,00 |
| 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 |