6,150€
-0,81%
Echtzeit-Aktienkurs Wave Life Sciences Ltd
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,43 | 6,50 | 6,00 | 6,15 | -3,91% | 1.748,00 |
| 04.05.2026 | 6,30 | 6,40 | 6,18 | 6,40 | 5,79% | 315,00 |
| 30.04.2026 | 6,05 | 6,20 | 5,95 | 6,05 | 0,00% | - |
| 29.04.2026 | 6,50 | 6,50 | 5,90 | 6,05 | -5,47% | 15.697,00 |
| 28.04.2026 | 6,05 | 6,48 | 5,95 | 6,40 | 7,56% | 10.972,00 |
| 27.04.2026 | 5,95 | 6,30 | 5,85 | 5,95 | -3,25% | - |
| 24.04.2026 | 6,15 | 6,40 | 6,05 | 6,15 | -1,60% | 3,00 |
| 23.04.2026 | 6,30 | 6,45 | 6,20 | 6,25 | -0,79% | - |
| 22.04.2026 | 6,35 | 6,45 | 6,20 | 6,30 | 0,80% | 6.534,00 |
| 21.04.2026 | 6,40 | 6,55 | 6,20 | 6,25 | -2,72% | 45.014,00 |
| 20.04.2026 | 6,40 | 6,50 | 6,30 | 6,43 | 1,18% | - |
| 17.04.2026 | 6,25 | 6,50 | 6,15 | 6,35 | 0,79% | 3.750,00 |
| 16.04.2026 | 6,45 | 6,58 | 6,15 | 6,30 | -1,56% | 22.500,00 |
| 15.04.2026 | 6,28 | 6,55 | 6,15 | 6,40 | 1,59% | - |
| 14.04.2026 | 6,05 | 6,35 | 6,00 | 6,30 | 3,28% | - |
| 13.04.2026 | 6,15 | 6,25 | 6,03 | 6,10 | -0,41% | 850,00 |
| 10.04.2026 | 6,15 | 6,20 | 6,05 | 6,13 | 0,41% | - |
| 09.04.2026 | 6,13 | 6,15 | 5,95 | 6,10 | 0,00% | - |
| 08.04.2026 | 6,15 | 6,38 | 6,00 | 6,10 | -0,41% | 1.225,00 |
| 07.04.2026 | 6,05 | 6,25 | 5,90 | 6,13 | -2,78% | 1.302,00 |
| 02.04.2026 | 6,00 | 6,40 | 5,73 | 6,30 | 5,88% | 2.725,00 |
| 01.04.2026 | 6,43 | 6,48 | 5,85 | 5,95 | -4,80% | 6.405,00 |
| 31.03.2026 | 5,98 | 6,75 | 5,90 | 6,25 | 8,70% | 4.870,00 |
| 30.03.2026 | 5,50 | 5,90 | 5,50 | 5,75 | 4,55% | 1.883,00 |
| 27.03.2026 | 5,40 | 5,85 | 5,20 | 5,50 | 3,29% | 9.061,00 |
| 26.03.2026 | 10,70 | 10,70 | 4,37 | 5,33 | -49,76% | 37.982,00 |
| 25.03.2026 | 10,20 | 10,90 | 9,95 | 10,60 | 6,00% | 35.430,00 |
| 24.03.2026 | 10,05 | 10,35 | 9,60 | 10,00 | 0,00% | 31.924,00 |
| 23.03.2026 | 10,03 | 10,50 | 9,85 | 10,00 | -2,91% | 983,00 |
| 20.03.2026 | 10,60 | 10,70 | 10,03 | 10,30 | -1,90% | 58,00 |
| 19.03.2026 | 10,55 | 10,70 | 10,03 | 10,50 | -0,47% | 1.125,00 |
| 18.03.2026 | 11,10 | 11,10 | 10,20 | 10,55 | -2,31% | 600,00 |
| 17.03.2026 | 10,90 | 11,20 | 10,60 | 10,80 | -0,46% | 11.400,00 |
| 16.03.2026 | 11,55 | 11,65 | 10,70 | 10,85 | -4,82% | 1.614,00 |
| 13.03.2026 | 11,60 | 11,80 | 11,00 | 11,40 | -1,30% | - |
| 12.03.2026 | 12,35 | 12,40 | 11,50 | 11,55 | -5,33% | 2.100,00 |
| 11.03.2026 | 11,85 | 12,40 | 11,70 | 12,20 | 2,52% | - |
| 10.03.2026 | 11,40 | 12,20 | 11,40 | 11,90 | 4,39% | 1.330,00 |
| 09.03.2026 | 11,35 | 11,75 | 10,95 | 11,40 | 1,33% | 1.690,00 |
| 06.03.2026 | 11,20 | 11,60 | 11,20 | 11,25 | -0,88% | 1.480,00 |
| 05.03.2026 | 11,85 | 12,20 | 11,30 | 11,35 | -3,81% | - |
| 04.03.2026 | 11,50 | 12,00 | 11,45 | 11,80 | 1,72% | 1.460,00 |
| 03.03.2026 | 11,80 | 12,20 | 11,40 | 11,60 | -1,69% | - |
| 02.03.2026 | 11,80 | 12,10 | 11,50 | 11,80 | 0,85% | 812,00 |
| 27.02.2026 | 13,05 | 13,05 | 11,50 | 11,70 | -10,00% | 3.056,00 |
| 26.02.2026 | 12,30 | 13,15 | 12,10 | 13,00 | 5,69% | - |
| 25.02.2026 | 11,70 | 12,50 | 11,70 | 12,30 | 3,36% | 3.272,00 |
| 24.02.2026 | 11,30 | 12,00 | 11,30 | 11,90 | 3,48% | - |
| 23.02.2026 | 11,20 | 11,90 | 11,20 | 11,50 | 0,00% | 15,00 |
| 20.02.2026 | 11,25 | 11,50 | 10,90 | 11,50 | 3,14% | - |
| 19.02.2026 | 11,05 | 11,35 | 10,80 | 11,15 | 0,00% | - |
| 18.02.2026 | 10,60 | 11,30 | 10,60 | 11,15 | 4,21% | 1.028,00 |
| 17.02.2026 | 10,80 | 11,10 | 10,60 | 10,70 | -1,38% | 923,00 |
| 16.02.2026 | 10,85 | 10,95 | 10,75 | 10,85 | 1,40% | 30,00 |
| 13.02.2026 | 10,75 | 11,10 | 10,60 | 10,70 | -0,93% | - |
| 12.02.2026 | 11,00 | 11,35 | 10,55 | 10,80 | -3,57% | 800,00 |
| 11.02.2026 | 11,40 | 11,80 | 11,00 | 11,20 | -1,75% | 735,00 |
| 10.02.2026 | 11,50 | 11,90 | 11,25 | 11,40 | -0,87% | 24.022,00 |
| 09.02.2026 | 11,40 | 11,70 | 11,00 | 11,50 | 1,32% | 11.500,00 |
| 06.02.2026 | 10,80 | 11,45 | 10,80 | 11,35 | 5,09% | 828,00 |
| 05.02.2026 | 11,35 | 12,30 | 10,75 | 10,80 | -4,42% | 18,00 |
| 04.02.2026 | 11,55 | 11,80 | 11,00 | 11,30 | -2,59% | - |
| 03.02.2026 | 11,50 | 11,80 | 11,30 | 11,60 | 1,75% | 1.272,00 |
| 02.02.2026 | 10,75 | 11,90 | 10,65 | 11,40 | 3,64% | 770,00 |
| 30.01.2026 | 10,90 | 11,10 | 10,65 | 11,00 | 0,92% | - |
| 29.01.2026 | 10,60 | 10,95 | 10,55 | 10,90 | 1,87% | - |
| 28.01.2026 | 11,15 | 11,65 | 10,50 | 10,70 | -3,60% | 3.730,00 |
| 27.01.2026 | 11,00 | 11,55 | 11,00 | 11,10 | 0,00% | 6.820,00 |
| 26.01.2026 | 11,40 | 11,70 | 11,10 | 11,10 | -2,63% | 395,00 |
| 23.01.2026 | 11,80 | 12,00 | 11,30 | 11,40 | -2,56% | - |
| 22.01.2026 | 11,70 | 12,40 | 11,45 | 11,70 | -1,68% | - |
| 21.01.2026 | 11,80 | 12,35 | 11,60 | 11,90 | 0,85% | 65,00 |
| 20.01.2026 | 11,55 | 11,90 | 11,25 | 11,80 | 2,16% | 1.538,00 |
| 19.01.2026 | 11,55 | 11,65 | 11,50 | 11,55 | -2,94% | 2.100,00 |
| 16.01.2026 | 12,10 | 12,50 | 11,70 | 11,90 | -1,65% | 4.104,00 |
| 15.01.2026 | 12,45 | 12,70 | 11,80 | 12,10 | -3,20% | - |
| 14.01.2026 | 12,20 | 13,70 | 12,00 | 12,50 | 2,46% | 1.215,00 |
| 13.01.2026 | 11,90 | 12,40 | 11,50 | 12,20 | 2,09% | 5.780,00 |
| 12.01.2026 | 11,85 | 12,15 | 11,80 | 11,95 | 0,00% | 3.316,00 |
| 09.01.2026 | 12,75 | 13,25 | 11,80 | 11,95 | -5,91% | 9.038,00 |
| 08.01.2026 | 13,30 | 13,60 | 12,30 | 12,70 | -4,51% | 3.311,00 |
| 07.01.2026 | 13,05 | 13,90 | 12,65 | 13,30 | 2,31% | 12.406,00 |
| 06.01.2026 | 12,60 | 16,65 | 12,60 | 13,00 | 1,17% | 30.871,00 |
| 05.01.2026 | 13,30 | 13,95 | 12,30 | 12,85 | -5,86% | 4.584,00 |
| 02.01.2026 | 14,45 | 14,90 | 13,25 | 13,65 | -9,90% | 1.064,00 |
| 30.12.2025 | 15,15 | 15,25 | 15,15 | 15,15 | 0,00% | 3,00 |
| 29.12.2025 | 15,15 | 15,40 | 14,80 | 15,15 | 2,02% | 3.408,00 |
| 23.12.2025 | 15,50 | 15,50 | 14,50 | 14,85 | -2,94% | 2.378,00 |
| 22.12.2025 | 13,70 | 15,50 | 13,40 | 15,30 | 11,68% | 1.243,00 |
| 19.12.2025 | 13,30 | 14,20 | 13,20 | 13,70 | 3,01% | 690,00 |
| 18.12.2025 | 13,70 | 14,25 | 13,00 | 13,30 | -4,32% | 5.428,00 |
| 17.12.2025 | 14,05 | 14,60 | 13,60 | 13,90 | -0,71% | - |
| 16.12.2025 | 13,70 | 14,80 | 13,70 | 14,00 | 2,19% | 1.350,00 |
| 15.12.2025 | 14,30 | 14,60 | 13,60 | 13,70 | -2,84% | 2.487,00 |
| 12.12.2025 | 14,50 | 15,65 | 13,50 | 14,10 | -1,40% | 4.509,00 |
| 11.12.2025 | 17,20 | 17,25 | 14,20 | 14,30 | -17,10% | 1.510,00 |
| 10.12.2025 | 18,25 | 18,30 | 16,25 | 17,25 | -5,48% | 2.338,00 |
| 09.12.2025 | 16,40 | 18,70 | 15,40 | 18,25 | 15,51% | 13.421,00 |
| 08.12.2025 | 6,95 | 16,75 | 6,53 | 15,80 | 145,91% | 8.478,00 |
| 05.12.2025 | 6,53 | 6,75 | 6,35 | 6,43 | -1,91% | - |