39,230$
-1,41%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 39,58 | 39,58 | 38,51 | 39,19 | -1,51% | 921.700,00 |
| 28.09.2026 | 39,12 | 40,10 | 39,12 | 39,79 | 1,14% | 2.237.425,00 |
| 25.09.2026 | 41,59 | 41,99 | 38,57 | 39,34 | -4,42% | 2.487.516,00 |
| 24.09.2026 | 40,28 | 41,94 | 39,74 | 41,16 | 0,27% | 1.378.641,00 |
| 23.09.2026 | 44,41 | 44,41 | 39,82 | 41,05 | -7,79% | 2.607.020,00 |
| 22.09.2026 | 44,99 | 45,99 | 44,39 | 44,52 | -0,31% | 2.044.127,00 |
| 21.09.2026 | 45,70 | 45,98 | 44,09 | 44,66 | -1,46% | 1.127.841,00 |
| 18.09.2026 | 46,79 | 46,93 | 45,32 | 45,32 | -3,45% | 1.991.953,00 |
| 17.09.2026 | 46,51 | 48,51 | 45,51 | 46,94 | 3,32% | 1.884.725,00 |
| 16.09.2026 | 43,37 | 45,60 | 43,37 | 45,43 | 4,13% | 1.532.499,00 |
| 15.09.2026 | 44,69 | 45,02 | 42,61 | 43,63 | -2,09% | 2.227.530,00 |
| 14.09.2026 | 43,98 | 45,70 | 43,95 | 44,56 | 0,36% | 1.000.349,00 |
| 11.09.2026 | 43,54 | 44,80 | 42,90 | 44,40 | 3,52% | 1.404.272,00 |
| 10.09.2026 | 42,83 | 43,50 | 42,35 | 42,89 | -1,15% | 788.440,00 |
| 09.09.2026 | 43,03 | 44,30 | 42,97 | 43,39 | -1,05% | 707.619,00 |
| 08.09.2026 | 42,85 | 44,92 | 42,21 | 43,85 | 1,81% | 1.260.390,00 |
| 04.09.2026 | 41,73 | 43,38 | 41,60 | 43,07 | 2,71% | 826.754,00 |
| 03.09.2026 | 42,69 | 43,00 | 41,40 | 41,94 | -0,11% | 898.740,00 |
| 02.09.2026 | 42,61 | 43,94 | 40,76 | 41,98 | -0,66% | 1.003.521,00 |
| 01.09.2026 | 41,59 | 42,64 | 40,82 | 42,26 | 1,17% | 1.039.198,00 |
| 31.08.2026 | 42,24 | 42,46 | 40,64 | 41,77 | -2,32% | 1.080.802,00 |
| 28.08.2026 | 43,84 | 44,19 | 42,72 | 42,76 | -3,24% | 739.779,00 |
| 27.08.2026 | 44,16 | 44,75 | 43,63 | 44,19 | -0,43% | 802.581,00 |
| 26.08.2026 | 43,49 | 45,05 | 42,91 | 44,38 | 0,38% | 812.556,00 |
| 25.08.2026 | 45,22 | 46,32 | 44,02 | 44,21 | -1,10% | 1.120.102,00 |
| 24.08.2026 | 43,67 | 45,44 | 42,59 | 44,70 | 1,18% | 1.013.201,00 |
| 21.08.2026 | 43,54 | 44,68 | 43,00 | 44,18 | 2,06% | 1.249.638,00 |
| 20.08.2026 | 45,91 | 45,91 | 43,08 | 43,29 | -6,90% | 852.424,00 |
| 19.08.2026 | 45,55 | 46,59 | 44,66 | 46,50 | 5,42% | 1.744.842,00 |
| 18.08.2026 | 43,17 | 45,29 | 42,62 | 44,11 | 0,19% | 1.161.591,00 |
| 17.08.2026 | 43,78 | 44,39 | 42,59 | 44,03 | -0,33% | 796.730,00 |
| 14.08.2026 | 42,75 | 44,24 | 41,98 | 44,17 | 2,32% | 779.921,00 |
| 13.08.2026 | 44,02 | 44,02 | 42,94 | 43,17 | -0,90% | 854.110,00 |
| 12.08.2026 | 44,49 | 44,75 | 43,22 | 43,56 | -1,69% | 995.710,00 |
| 11.08.2026 | 44,74 | 45,75 | 43,73 | 44,31 | -0,62% | 1.088.170,00 |
| 10.08.2026 | 43,71 | 44,88 | 42,50 | 44,59 | 2,45% | 1.945.749,00 |
| 07.08.2026 | 44,00 | 44,20 | 42,46 | 43,52 | -1,87% | 1.478.270,00 |
| 06.08.2026 | 44,13 | 45,52 | 43,56 | 44,35 | -1,36% | 1.408.691,00 |
| 05.08.2026 | 44,85 | 45,93 | 44,37 | 44,96 | 0,49% | 1.366.705,00 |
| 04.08.2026 | 41,00 | 45,44 | 41,00 | 44,74 | 16,57% | 4.181.700,00 |
| 03.08.2026 | 38,15 | 38,77 | 36,88 | 38,38 | -0,13% | 665.875,00 |
| 31.07.2026 | 41,11 | 41,11 | 38,21 | 38,43 | -6,45% | 1.150.208,00 |
| 30.07.2026 | 39,53 | 41,38 | 38,64 | 41,08 | 3,45% | 806.929,00 |
| 29.07.2026 | 40,28 | 40,78 | 38,92 | 39,71 | -1,59% | 686.313,00 |
| 28.07.2026 | 41,61 | 41,81 | 39,52 | 40,35 | -3,03% | 928.385,00 |
| 27.07.2026 | 41,60 | 42,38 | 40,80 | 41,61 | 1,89% | 940.216,00 |
| 24.07.2026 | 39,29 | 41,04 | 38,69 | 40,84 | 3,95% | 1.027.995,00 |
| 23.07.2026 | 37,78 | 39,60 | 37,52 | 39,29 | 2,50% | 940.515,00 |
| 22.07.2026 | 39,06 | 39,78 | 38,33 | 38,33 | -3,16% | 593.125,00 |
| 21.07.2026 | 38,81 | 39,97 | 38,81 | 39,58 | 2,00% | 550.215,00 |
| 20.07.2026 | 40,01 | 40,68 | 38,75 | 38,81 | -2,40% | 605.904,00 |
| 17.07.2026 | 38,60 | 40,40 | 37,25 | 39,76 | 4,03% | 744.698,00 |
| 16.07.2026 | 40,55 | 40,68 | 37,41 | 38,22 | -6,44% | 690.516,00 |
| 15.07.2026 | 39,37 | 40,85 | 38,47 | 40,85 | 2,82% | 1.104.084,00 |
| 14.07.2026 | 41,00 | 41,07 | 38,45 | 39,73 | -3,73% | 1.204.978,00 |
| 13.07.2026 | 43,68 | 44,55 | 41,18 | 41,27 | -9,12% | 1.002.383,00 |
| 10.07.2026 | 48,09 | 48,14 | 43,81 | 45,41 | -6,08% | 1.068.174,00 |
| 09.07.2026 | 46,50 | 48,40 | 46,48 | 48,35 | 4,43% | 1.575.914,00 |
| 08.07.2026 | 42,97 | 46,95 | 42,70 | 46,30 | 7,28% | 2.449.947,00 |
| 07.07.2026 | 40,50 | 43,62 | 40,21 | 43,16 | 7,63% | 1.278.059,00 |
| 06.07.2026 | 39,39 | 40,60 | 39,27 | 40,10 | 1,37% | 511.246,00 |
| 02.07.2026 | 39,15 | 39,81 | 38,36 | 39,56 | 1,05% | 793.162,00 |
| 01.07.2026 | 40,32 | 41,86 | 38,77 | 39,15 | -3,64% | 1.278.051,00 |
| 30.06.2026 | 40,97 | 42,02 | 40,48 | 40,63 | -0,71% | 968.030,00 |
| 29.06.2026 | 41,50 | 42,07 | 39,50 | 40,92 | -1,30% | 1.932.528,00 |
| 26.06.2026 | 41,08 | 42,81 | 40,31 | 41,46 | -0,55% | 2.810.757,00 |
| 25.06.2026 | 42,02 | 43,93 | 41,12 | 41,69 | -1,44% | 834.561,00 |
| 24.06.2026 | 38,97 | 42,46 | 38,62 | 42,30 | 8,94% | 1.345.836,00 |
| 23.06.2026 | 36,31 | 39,34 | 36,03 | 38,83 | 6,38% | 1.034.947,00 |
| 22.06.2026 | 37,51 | 37,51 | 35,96 | 36,50 | -0,84% | 1.158.464,00 |
| 18.06.2026 | 35,79 | 37,14 | 35,39 | 36,81 | 5,72% | 2.007.583,00 |
| 17.06.2026 | 33,96 | 35,48 | 33,72 | 34,82 | 2,52% | 3.098.788,00 |
| 16.06.2026 | 35,71 | 36,84 | 30,84 | 33,97 | -3,54% | 6.413.922,00 |
| 15.06.2026 | 35,44 | 36,90 | 34,72 | 35,21 | 1,09% | 933.732,00 |
| 12.06.2026 | 33,96 | 35,27 | 33,96 | 34,83 | 2,65% | 927.413,00 |
| 11.06.2026 | 33,11 | 35,48 | 33,06 | 33,93 | 3,07% | 1.063.792,00 |
| 10.06.2026 | 34,04 | 34,70 | 32,50 | 32,92 | -3,35% | 1.345.557,00 |
| 09.06.2026 | 36,01 | 36,01 | 33,14 | 34,06 | -2,24% | 1.354.133,00 |
| 08.06.2026 | 35,50 | 36,36 | 34,57 | 34,84 | -2,11% | 1.139.904,00 |
| 05.06.2026 | 37,28 | 37,57 | 34,13 | 35,59 | -4,41% | 2.961.887,00 |
| 04.06.2026 | 35,99 | 38,00 | 35,99 | 37,23 | 2,82% | 1.045.623,00 |
| 03.06.2026 | 38,03 | 38,03 | 36,06 | 36,21 | -2,79% | 1.444.385,00 |
| 02.06.2026 | 40,00 | 40,38 | 37,02 | 37,25 | -7,48% | 2.816.886,00 |
| 01.06.2026 | 40,60 | 40,77 | 37,29 | 40,26 | 17,86% | 4.468.564,00 |
| 29.05.2026 | 33,18 | 34,58 | 33,12 | 34,16 | 2,58% | 1.167.042,00 |
| 28.05.2026 | 33,47 | 34,50 | 33,12 | 33,30 | -0,72% | 1.772.945,00 |
| 27.05.2026 | 33,30 | 34,30 | 33,05 | 33,54 | -0,06% | 572.802,00 |
| 26.05.2026 | 32,65 | 33,76 | 31,75 | 33,56 | 2,63% | 1.339.160,00 |
| 22.05.2026 | 32,92 | 33,55 | 32,32 | 32,70 | 0,03% | 681.406,00 |
| 21.05.2026 | 32,76 | 33,02 | 32,23 | 32,69 | -0,40% | 639.848,00 |
| 20.05.2026 | 31,80 | 32,99 | 31,75 | 32,82 | 4,42% | 802.498,00 |
| 19.05.2026 | 31,52 | 32,09 | 31,02 | 31,43 | -0,91% | 1.057.276,00 |
| 18.05.2026 | 33,92 | 33,92 | 31,22 | 31,72 | -4,14% | 955.530,00 |
| 15.05.2026 | 33,81 | 33,95 | 32,76 | 33,09 | -2,71% | 989.175,00 |
| 14.05.2026 | 33,30 | 34,12 | 32,53 | 34,01 | 0,74% | 837.269,00 |
| 13.05.2026 | 34,04 | 34,41 | 33,31 | 33,76 | -0,74% | 1.130.656,00 |
| 12.05.2026 | 34,55 | 34,67 | 33,54 | 34,01 | -1,59% | 1.168.380,00 |
| 11.05.2026 | 35,94 | 36,00 | 34,11 | 34,56 | -2,15% | 1.096.570,00 |
| 08.05.2026 | 36,21 | 36,21 | 34,67 | 35,32 | -0,73% | 1.015.651,00 |
| 07.05.2026 | 37,87 | 38,21 | 35,02 | 35,58 | -3,81% | 1.169.000,00 |