34,130$
2,49%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,18 | 34,58 | 33,12 | 34,15 | 2,55% | 1.141.928,00 |
| 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 |
| 06.05.2026 | 37,94 | 38,18 | 36,07 | 36,99 | -2,68% | 2.928.509,00 |
| 05.05.2026 | 39,13 | 39,96 | 37,00 | 38,01 | 20,86% | 5.050.602,00 |
| 04.05.2026 | 30,81 | 31,69 | 30,51 | 31,45 | 2,74% | 682.134,00 |
| 01.05.2026 | 30,96 | 31,13 | 30,12 | 30,61 | -1,13% | 609.606,00 |
| 30.04.2026 | 30,51 | 30,96 | 30,21 | 30,96 | 1,67% | 1.136.386,00 |
| 29.04.2026 | 30,84 | 31,08 | 30,33 | 30,45 | -1,74% | 1.211.050,00 |
| 28.04.2026 | 31,37 | 32,47 | 30,45 | 30,99 | 1,14% | 3.438.447,00 |
| 27.04.2026 | 31,55 | 32,74 | 30,35 | 30,64 | -2,98% | 977.848,00 |
| 24.04.2026 | 31,40 | 32,03 | 30,93 | 31,58 | 1,12% | 1.033.865,00 |
| 23.04.2026 | 32,14 | 32,87 | 31,17 | 31,23 | -2,92% | 877.763,00 |
| 22.04.2026 | 32,67 | 32,93 | 31,87 | 32,17 | -0,86% | 658.046,00 |
| 21.04.2026 | 33,95 | 34,12 | 32,09 | 32,45 | -4,47% | 711.225,00 |
| 20.04.2026 | 34,29 | 34,72 | 33,34 | 33,97 | -1,34% | 617.375,00 |
| 17.04.2026 | 33,61 | 35,00 | 33,15 | 34,43 | 3,96% | 824.019,00 |
| 16.04.2026 | 33,64 | 34,07 | 32,87 | 33,12 | -1,72% | 497.904,00 |
| 15.04.2026 | 33,01 | 33,91 | 32,57 | 33,70 | 1,63% | 1.242.901,00 |
| 14.04.2026 | 33,79 | 34,77 | 33,04 | 33,16 | -2,01% | 1.069.762,00 |
| 13.04.2026 | 33,10 | 34,11 | 32,77 | 33,84 | 3,11% | 689.136,00 |
| 10.04.2026 | 33,52 | 33,72 | 32,26 | 32,82 | -2,09% | 599.335,00 |
| 09.04.2026 | 32,84 | 33,70 | 32,32 | 33,52 | 1,45% | 575.055,00 |
| 08.04.2026 | 33,92 | 33,92 | 32,19 | 33,04 | 1,66% | 681.628,00 |
| 07.04.2026 | 32,56 | 32,77 | 31,70 | 32,50 | -1,01% | 717.863,00 |
| 06.04.2026 | 33,09 | 34,00 | 32,56 | 32,83 | -1,50% | 577.237,00 |
| 02.04.2026 | 32,52 | 33,56 | 32,26 | 33,33 | 0,57% | 985.914,00 |
| 01.04.2026 | 32,00 | 33,47 | 31,79 | 33,14 | 5,21% | 1.593.579,00 |
| 31.03.2026 | 30,77 | 32,46 | 30,67 | 31,50 | 4,03% | 1.122.826,00 |
| 30.03.2026 | 30,82 | 31,15 | 29,71 | 30,28 | -1,82% | 614.302,00 |
| 27.03.2026 | 31,41 | 31,88 | 30,44 | 30,84 | -2,56% | 565.582,00 |
| 26.03.2026 | 31,65 | 32,42 | 31,47 | 31,65 | -0,91% | 446.350,00 |
| 25.03.2026 | 31,00 | 32,80 | 30,93 | 31,94 | 4,24% | 767.930,00 |
| 24.03.2026 | 29,36 | 30,72 | 29,13 | 30,64 | 2,82% | 1.539.195,00 |
| 23.03.2026 | 29,84 | 30,45 | 28,90 | 29,80 | 2,55% | 713.355,00 |
| 20.03.2026 | 30,10 | 30,44 | 28,87 | 29,06 | -3,29% | 1.004.175,00 |
| 19.03.2026 | 29,69 | 30,34 | 29,40 | 30,05 | 1,21% | 659.432,00 |
| 18.03.2026 | 30,25 | 30,42 | 29,24 | 29,69 | -2,66% | 679.272,00 |
| 17.03.2026 | 30,41 | 31,77 | 30,32 | 30,50 | 2,42% | 1.027.637,00 |
| 16.03.2026 | 29,78 | 30,81 | 29,62 | 29,78 | 0,64% | 604.717,00 |
| 13.03.2026 | 30,10 | 31,36 | 29,01 | 29,59 | -1,17% | 702.239,00 |
| 12.03.2026 | 30,00 | 30,73 | 29,61 | 29,94 | -3,39% | 1.031.542,00 |
| 11.03.2026 | 29,05 | 31,38 | 28,60 | 30,99 | 5,77% | 1.120.369,00 |
| 10.03.2026 | 28,66 | 29,81 | 28,31 | 29,30 | 2,23% | 673.846,00 |
| 09.03.2026 | 27,30 | 29,32 | 27,03 | 28,66 | 3,02% | 1.109.899,00 |
| 06.03.2026 | 28,08 | 28,08 | 26,82 | 27,82 | -2,01% | 1.162.992,00 |
| 05.03.2026 | 29,10 | 29,43 | 27,70 | 28,39 | -1,70% | 1.060.989,00 |
| 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 |