1,360€
-5,85%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,43 | 1,45 | 1,25 | 1,34 | -7,23% | 500,00 |
| 10.03.2025 | 1,59 | 1,63 | 1,41 | 1,44 | -9,15% | 500,00 |
| 07.03.2025 | 1,63 | 1,68 | 1,54 | 1,59 | -2,57% | - |
| 06.03.2025 | 1,76 | 1,86 | 1,58 | 1,63 | -12,59% | 800,00 |
| 05.03.2025 | 1,67 | 2,09 | 1,65 | 1,87 | 12,20% | 22.000,00 |
| 04.03.2025 | 1,69 | 1,71 | 1,57 | 1,66 | -1,22% | 545,00 |
| 03.03.2025 | 1,83 | 1,89 | 1,68 | 1,68 | -8,25% | 500,00 |
| 28.02.2025 | 1,78 | 1,84 | 1,66 | 1,84 | 4,68% | 4.549,00 |
| 27.02.2025 | 1,75 | 2,19 | 1,74 | 1,75 | -0,28% | 55.000,00 |
| 26.02.2025 | 1,75 | 1,85 | 1,74 | 1,76 | -0,28% | - |
| 25.02.2025 | 1,92 | 1,94 | 1,72 | 1,76 | -8,39% | 9.500,00 |
| 24.02.2025 | 1,88 | 2,06 | 1,67 | 1,93 | 5,16% | 5.615,00 |
| 21.02.2025 | 2,02 | 2,44 | 1,81 | 1,83 | -5,98% | 65.340,00 |
| 20.02.2025 | 3,16 | 3,16 | 1,92 | 1,95 | -35,85% | 36.000,00 |
| 19.02.2025 | 1,66 | 3,16 | 1,66 | 3,04 | 82,89% | 37.483,00 |
| 18.02.2025 | 1,32 | 1,71 | 1,30 | 1,66 | 25,76% | - |
| 17.02.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,72% | - |
| 14.02.2025 | 1,17 | 1,41 | 1,16 | 1,31 | 11,06% | 25.800,00 |
| 13.02.2025 | 1,16 | 1,19 | 1,12 | 1,18 | 2,61% | 250,00 |
| 12.02.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 0,61% | - |
| 11.02.2025 | 1,16 | 1,23 | 1,09 | 1,14 | -2,22% | - |
| 10.02.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -3,79% | 13,00 |
| 07.02.2025 | 1,25 | 1,28 | 1,20 | 1,22 | -3,30% | - |
| 06.02.2025 | 1,31 | 1,36 | 1,26 | 1,26 | -4,19% | - |
| 05.02.2025 | 1,24 | 1,33 | 1,18 | 1,31 | 6,02% | 9.631,00 |
| 04.02.2025 | 1,23 | 1,28 | 1,21 | 1,24 | -0,08% | - |
| 03.02.2025 | 1,26 | 1,32 | 1,19 | 1,24 | -2,33% | 25,00 |
| 31.01.2025 | 1,33 | 1,36 | 1,25 | 1,27 | -4,05% | - |
| 30.01.2025 | 1,31 | 1,37 | 1,28 | 1,32 | 2,24% | 25,00 |
| 29.01.2025 | 1,35 | 1,39 | 1,28 | 1,29 | -4,72% | - |
| 28.01.2025 | 1,34 | 1,39 | 1,27 | 1,36 | 1,19% | 2.220,00 |
| 27.01.2025 | 1,31 | 1,38 | 1,17 | 1,34 | 2,25% | - |
| 24.01.2025 | 1,35 | 1,41 | 1,28 | 1,31 | -2,82% | - |
| 23.01.2025 | 1,28 | 1,36 | 1,23 | 1,35 | 4,37% | - |
| 22.01.2025 | 1,15 | 1,33 | 1,15 | 1,29 | 11,67% | 50,00 |
| 21.01.2025 | 1,18 | 1,21 | 1,11 | 1,16 | -1,57% | - |
| 20.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,55% | 760,00 |
| 17.01.2025 | 1,20 | 1,23 | 1,17 | 1,18 | -2,19% | - |
| 16.01.2025 | 1,19 | 1,23 | 1,13 | 1,21 | 1,55% | - |
| 15.01.2025 | 1,11 | 1,24 | 1,11 | 1,19 | 7,99% | 350,00 |
| 14.01.2025 | 1,14 | 1,20 | 1,10 | 1,10 | -4,17% | - |
| 13.01.2025 | 1,23 | 1,28 | 1,14 | 1,15 | -6,88% | - |
| 10.01.2025 | 1,30 | 1,33 | 1,21 | 1,24 | -4,82% | - |
| 09.01.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -0,50% | - |
| 08.01.2025 | 1,41 | 1,44 | 1,30 | 1,30 | -7,32% | 1.500,00 |
| 07.01.2025 | 1,38 | 1,51 | 1,34 | 1,41 | 2,55% | - |
| 06.01.2025 | 1,29 | 1,45 | 1,28 | 1,37 | 5,95% | - |
| 03.01.2025 | 1,28 | 1,34 | 1,23 | 1,30 | 1,09% | - |
| 02.01.2025 | 1,24 | 1,38 | 1,19 | 1,28 | 1,95% | 50,00 |
| 30.12.2024 | 1,18 | 1,39 | 1,17 | 1,26 | 8,60% | 110,00 |
| 27.12.2024 | 1,20 | 1,28 | 1,14 | 1,16 | -4,42% | - |
| 23.12.2024 | 1,26 | 1,31 | 1,20 | 1,21 | -5,47% | - |
| 20.12.2024 | 1,29 | 1,32 | 1,25 | 1,28 | -0,62% | - |
| 19.12.2024 | 1,34 | 1,36 | 1,24 | 1,29 | -3,70% | 350,00 |
| 18.12.2024 | 1,45 | 1,49 | 1,29 | 1,34 | -7,66% | 50,00 |
| 17.12.2024 | 1,38 | 1,47 | 1,38 | 1,45 | 1,93% | 10,00 |
| 16.12.2024 | 1,38 | 1,53 | 1,33 | 1,42 | 3,34% | - |
| 13.12.2024 | 1,85 | 1,85 | 1,34 | 1,38 | -24,82% | 80,00 |
| 12.12.2024 | 1,90 | 2,00 | 1,77 | 1,83 | -3,74% | - |
| 11.12.2024 | 2,00 | 2,03 | 1,82 | 1,90 | -4,95% | 1.000,00 |
| 10.12.2024 | 2,15 | 2,18 | 1,99 | 2,00 | -6,21% | - |
| 09.12.2024 | 2,02 | 2,23 | 2,02 | 2,13 | 5,78% | 2.015,00 |
| 06.12.2024 | 1,82 | 2,03 | 1,79 | 2,02 | 10,56% | - |
| 05.12.2024 | 1,89 | 1,94 | 1,79 | 1,82 | -3,47% | 20,00 |
| 04.12.2024 | 1,90 | 1,95 | 1,86 | 1,89 | -0,53% | - |
| 03.12.2024 | 2,11 | 2,15 | 1,88 | 1,90 | -8,77% | 1.140,00 |
| 02.12.2024 | 2,14 | 2,16 | 2,03 | 2,08 | -3,66% | 21.125,00 |
| 29.11.2024 | 2,12 | 2,17 | 2,09 | 2,16 | 1,89% | - |
| 28.11.2024 | 2,12 | 2,12 | 2,11 | 2,12 | 0,21% | - |
| 27.11.2024 | 2,11 | 2,16 | 2,03 | 2,12 | -0,05% | - |
| 26.11.2024 | 2,27 | 2,36 | 2,05 | 2,12 | -6,86% | - |
| 25.11.2024 | 2,37 | 2,40 | 2,23 | 2,27 | -3,93% | 3.258,00 |
| 22.11.2024 | 2,26 | 2,44 | 2,24 | 2,37 | 4,09% | - |
| 21.11.2024 | 2,28 | 2,36 | 2,19 | 2,27 | -0,37% | - |
| 20.11.2024 | 2,40 | 2,43 | 2,24 | 2,28 | -4,84% | 100,00 |
| 19.11.2024 | 2,42 | 2,46 | 2,34 | 2,40 | -1,15% | 2.238,00 |
| 18.11.2024 | 2,58 | 2,62 | 2,37 | 2,43 | -5,18% | 50,00 |
| 15.11.2024 | 2,67 | 2,71 | 2,46 | 2,56 | -3,65% | - |
| 14.11.2024 | 2,86 | 2,87 | 2,63 | 2,65 | -6,53% | - |
| 13.11.2024 | 2,92 | 3,02 | 2,80 | 2,84 | -2,20% | 150,00 |
| 12.11.2024 | 3,09 | 3,12 | 2,87 | 2,90 | -5,38% | 350,00 |
| 11.11.2024 | 2,95 | 3,17 | 2,92 | 3,07 | 4,78% | - |
| 08.11.2024 | 2,98 | 3,01 | 2,87 | 2,93 | -0,98% | 430,00 |
| 07.11.2024 | 3,08 | 3,08 | 2,89 | 2,96 | -3,40% | - |
| 06.11.2024 | 2,89 | 3,16 | 2,86 | 3,06 | 8,49% | - |
| 05.11.2024 | 2,65 | 2,90 | 2,56 | 2,82 | 6,51% | - |
| 04.11.2024 | 2,69 | 2,83 | 2,48 | 2,65 | -1,61% | - |
| 01.11.2024 | 2,69 | 2,79 | 2,68 | 2,69 | -1,32% | 300,00 |
| 31.10.2024 | 2,81 | 2,82 | 2,67 | 2,73 | -2,85% | 374,00 |
| 30.10.2024 | 2,91 | 2,91 | 2,77 | 2,81 | -3,54% | 10,00 |
| 29.10.2024 | 3,02 | 3,11 | 2,84 | 2,91 | -3,53% | - |
| 28.10.2024 | 2,95 | 3,07 | 2,95 | 3,02 | 2,34% | 370,00 |
| 25.10.2024 | 2,92 | 3,10 | 2,88 | 2,95 | 1,08% | 200,00 |
| 24.10.2024 | 2,97 | 3,02 | 2,84 | 2,92 | -1,82% | 500,00 |
| 23.10.2024 | 3,05 | 3,11 | 2,94 | 2,97 | -2,59% | 7.700,00 |
| 22.10.2024 | 3,50 | 3,57 | 3,00 | 3,05 | -12,81% | 7.715,00 |
| 21.10.2024 | 3,07 | 3,58 | 3,03 | 3,50 | 13,03% | 15.400,00 |
| 18.10.2024 | 3,04 | 3,14 | 3,03 | 3,10 | 1,94% | 332,00 |
| 17.10.2024 | 3,21 | 3,23 | 3,01 | 3,04 | -5,33% | - |
| 16.10.2024 | 3,06 | 3,26 | 3,06 | 3,21 | 4,78% | - |