3,460€
11,25%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,10 | 3,52 | 3,10 | 3,35 | 7,56% | 180,00 |
| 14.10.2025 | 3,05 | 3,12 | 2,88 | 3,11 | -1,43% | 204,00 |
| 13.10.2025 | 3,26 | 3,31 | 3,15 | 3,16 | -3,96% | 186,00 |
| 10.10.2025 | 3,56 | 3,75 | 3,21 | 3,29 | -7,52% | 37,00 |
| 09.10.2025 | 3,67 | 3,76 | 3,48 | 3,55 | -1,20% | 36,00 |
| 08.10.2025 | 3,39 | 3,91 | 3,32 | 3,60 | 8,22% | 11.705,00 |
| 07.10.2025 | 3,27 | 3,34 | 3,14 | 3,32 | -2,44% | 2.176,00 |
| 06.10.2025 | 3,34 | 3,45 | 3,31 | 3,41 | 3,97% | 273,00 |
| 03.10.2025 | 3,35 | 3,45 | 3,22 | 3,28 | 0,83% | - |
| 02.10.2025 | 2,99 | 3,30 | 2,99 | 3,25 | 9,16% | 1.490,00 |
| 01.10.2025 | 2,95 | 3,16 | 2,92 | 2,98 | -0,97% | - |
| 30.09.2025 | 2,96 | 3,08 | 2,85 | 3,00 | 6,58% | 5.150,00 |
| 29.09.2025 | 2,76 | 2,89 | 2,70 | 2,82 | 6,82% | - |
| 26.09.2025 | 2,77 | 2,85 | 2,58 | 2,64 | -5,58% | 28,00 |
| 25.09.2025 | 2,87 | 3,05 | 2,77 | 2,80 | -5,57% | 9,00 |
| 24.09.2025 | 2,55 | 3,03 | 2,52 | 2,96 | 15,90% | 27,00 |
| 23.09.2025 | 2,52 | 2,66 | 2,52 | 2,55 | -0,12% | - |
| 22.09.2025 | 2,41 | 2,59 | 2,28 | 2,56 | 5,44% | - |
| 19.09.2025 | 2,53 | 2,62 | 2,42 | 2,43 | -4,26% | - |
| 18.09.2025 | 2,32 | 2,62 | 2,32 | 2,53 | 7,33% | - |
| 17.09.2025 | 2,38 | 2,44 | 2,29 | 2,36 | -1,58% | 414,00 |
| 16.09.2025 | 2,26 | 2,42 | 2,14 | 2,40 | 6,72% | 750,00 |
| 15.09.2025 | 2,31 | 2,37 | 2,22 | 2,25 | -3,08% | - |
| 12.09.2025 | 2,29 | 2,33 | 2,29 | 2,32 | 5,82% | - |
| 11.09.2025 | 2,19 | 2,22 | 2,19 | 2,19 | -2,67% | - |
| 10.09.2025 | 2,36 | 2,37 | 2,24 | 2,25 | -4,01% | - |
| 09.09.2025 | 2,39 | 2,42 | 2,30 | 2,35 | -2,01% | 1.000,00 |
| 08.09.2025 | 2,35 | 2,41 | 2,32 | 2,39 | 2,16% | - |
| 05.09.2025 | 2,17 | 2,34 | 2,13 | 2,34 | 8,95% | - |
| 04.09.2025 | 2,14 | 2,21 | 2,06 | 2,15 | 0,47% | - |
| 03.09.2025 | 2,12 | 2,33 | 2,07 | 2,14 | 0,23% | 500,00 |
| 02.09.2025 | 2,26 | 2,28 | 2,14 | 2,14 | -5,36% | - |
| 01.09.2025 | 2,18 | 2,26 | 2,17 | 2,26 | 3,30% | - |
| 29.08.2025 | 2,29 | 2,31 | 2,12 | 2,18 | -3,53% | - |
| 28.08.2025 | 2,29 | 2,38 | 2,26 | 2,26 | -1,91% | - |
| 27.08.2025 | 2,35 | 2,41 | 2,28 | 2,31 | -1,79% | - |
| 26.08.2025 | 2,34 | 2,38 | 2,28 | 2,35 | 0,13% | - |
| 25.08.2025 | 2,39 | 2,47 | 2,33 | 2,35 | -1,59% | 44,00 |
| 22.08.2025 | 2,37 | 2,49 | 2,33 | 2,39 | 1,58% | 44,00 |
| 21.08.2025 | 2,29 | 2,38 | 2,25 | 2,35 | 2,26% | - |
| 20.08.2025 | 2,26 | 2,37 | 2,20 | 2,30 | 1,46% | 10,00 |
| 19.08.2025 | 2,35 | 2,37 | 2,23 | 2,26 | -3,82% | - |
| 18.08.2025 | 2,59 | 2,66 | 2,35 | 2,35 | -9,29% | 530,00 |
| 15.08.2025 | 2,52 | 2,65 | 2,43 | 2,59 | 2,21% | 1.000,00 |
| 14.08.2025 | 2,63 | 2,67 | 2,47 | 2,54 | -4,05% | - |
| 13.08.2025 | 1,93 | 2,70 | 1,93 | 2,65 | 35,09% | 3.000,00 |
| 12.08.2025 | 1,89 | 1,98 | 1,86 | 1,96 | 3,98% | 1.800,00 |
| 11.08.2025 | 1,90 | 1,91 | 1,79 | 1,88 | -1,00% | 900,00 |
| 08.08.2025 | 2,13 | 2,19 | 1,89 | 1,90 | -10,87% | 300,00 |
| 07.08.2025 | 2,18 | 2,22 | 2,11 | 2,13 | -1,48% | - |
| 06.08.2025 | 2,24 | 2,26 | 2,12 | 2,17 | -3,78% | - |
| 05.08.2025 | 2,23 | 2,38 | 2,14 | 2,25 | 1,90% | - |
| 04.08.2025 | 2,12 | 2,26 | 2,11 | 2,21 | 4,15% | 200,00 |
| 01.08.2025 | 2,16 | 2,17 | 2,05 | 2,12 | -3,59% | 2.000,00 |
| 31.07.2025 | 2,18 | 2,25 | 2,12 | 2,20 | -0,09% | 2.201,00 |
| 30.07.2025 | 2,24 | 2,37 | 2,19 | 2,20 | -1,61% | 200,00 |
| 29.07.2025 | 2,55 | 2,66 | 2,21 | 2,24 | -12,82% | 3.250,00 |
| 28.07.2025 | 2,69 | 2,76 | 2,54 | 2,57 | -3,82% | 250,00 |
| 25.07.2025 | 2,77 | 2,83 | 2,65 | 2,67 | -3,85% | - |
| 24.07.2025 | 2,93 | 3,03 | 2,71 | 2,78 | -5,13% | 3.800,00 |
| 23.07.2025 | 2,87 | 3,01 | 2,80 | 2,93 | 2,49% | 1.510,00 |
| 22.07.2025 | 2,72 | 2,90 | 2,59 | 2,86 | 6,13% | - |
| 21.07.2025 | 2,37 | 2,90 | 2,37 | 2,69 | 12,65% | 5.436,00 |
| 18.07.2025 | 2,35 | 2,46 | 2,29 | 2,39 | 1,27% | 2.600,00 |
| 17.07.2025 | 2,44 | 2,49 | 2,33 | 2,36 | -3,56% | 2.530,00 |
| 16.07.2025 | 2,35 | 2,61 | 2,31 | 2,45 | 3,34% | - |
| 15.07.2025 | 2,44 | 2,55 | 2,36 | 2,37 | -3,66% | 10,00 |
| 14.07.2025 | 2,47 | 2,54 | 2,35 | 2,46 | -0,16% | 445,00 |
| 11.07.2025 | 2,62 | 2,66 | 2,39 | 2,46 | -5,82% | - |
| 10.07.2025 | 2,71 | 2,74 | 2,56 | 2,61 | -0,15% | 30,00 |
| 09.07.2025 | 2,44 | 2,76 | 2,44 | 2,62 | 7,04% | 4.100,00 |
| 08.07.2025 | 2,17 | 2,61 | 2,14 | 2,44 | 12,57% | 500,00 |
| 07.07.2025 | 2,18 | 2,24 | 2,12 | 2,17 | -0,62% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,93% | 100,00 |
| 03.07.2025 | 2,22 | 2,33 | 2,14 | 2,21 | 0,68% | - |
| 02.07.2025 | 1,91 | 2,44 | 1,89 | 2,19 | 15,42% | - |
| 01.07.2025 | 1,87 | 1,96 | 1,79 | 1,90 | 1,36% | - |
| 30.06.2025 | 1,91 | 2,01 | 1,87 | 1,87 | -3,70% | - |
| 27.06.2025 | 1,82 | 1,98 | 1,77 | 1,94 | 7,05% | - |
| 26.06.2025 | 1,87 | 1,91 | 1,77 | 1,82 | -3,09% | - |
| 25.06.2025 | 1,94 | 1,97 | 1,84 | 1,87 | -3,50% | - |
| 24.06.2025 | 1,82 | 1,98 | 1,79 | 1,94 | 6,82% | - |
| 23.06.2025 | 1,91 | 1,95 | 1,75 | 1,82 | -5,51% | - |
| 20.06.2025 | 2,02 | 2,13 | 1,87 | 1,92 | -4,59% | - |
| 19.06.2025 | 2,03 | 2,04 | 2,02 | 2,02 | -1,35% | - |
| 18.06.2025 | 1,87 | 2,07 | 1,79 | 2,04 | 9,48% | - |
| 17.06.2025 | 1,89 | 2,20 | 1,84 | 1,87 | 0,11% | 500,00 |
| 16.06.2025 | 1,73 | 1,90 | 1,67 | 1,87 | 9,64% | - |
| 13.06.2025 | 1,93 | 1,94 | 1,69 | 1,70 | -9,42% | - |
| 12.06.2025 | 1,77 | 1,98 | 1,70 | 1,88 | 5,92% | 1.500,00 |
| 11.06.2025 | 1,87 | 1,91 | 1,76 | 1,77 | -3,75% | - |
| 10.06.2025 | 1,69 | 1,95 | 1,68 | 1,84 | 9,32% | 8.800,00 |
| 09.06.2025 | 1,68 | 1,77 | 1,62 | 1,69 | 0,24% | 1.000,00 |
| 06.06.2025 | 1,55 | 1,73 | 1,55 | 1,68 | 7,07% | 350,00 |
| 05.06.2025 | 1,59 | 1,73 | 1,51 | 1,57 | -0,95% | - |
| 04.06.2025 | 1,60 | 1,61 | 1,55 | 1,59 | -0,75% | 100,00 |
| 03.06.2025 | 1,54 | 1,64 | 1,47 | 1,60 | 3,57% | 450,00 |
| 02.06.2025 | 1,52 | 1,68 | 1,49 | 1,54 | 0,85% | - |
| 30.05.2025 | 1,63 | 1,63 | 1,50 | 1,53 | -5,30% | 50,00 |
| 29.05.2025 | 1,68 | 1,71 | 1,55 | 1,61 | -2,80% | - |