2,174€
-0,48%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,18 | 2,21 | 2,16 | 2,17 | -0,73% | - |
| 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% | - |
| 28.05.2025 | 1,46 | 1,68 | 1,42 | 1,66 | 13,77% | - |
| 27.05.2025 | 1,31 | 1,57 | 1,31 | 1,46 | 10,98% | - |
| 26.05.2025 | 1,38 | 1,38 | 1,29 | 1,32 | -3,91% | 250,00 |
| 23.05.2025 | 1,44 | 1,44 | 1,33 | 1,37 | -4,33% | - |
| 22.05.2025 | 1,32 | 1,43 | 1,29 | 1,43 | 7,67% | - |
| 21.05.2025 | 1,46 | 1,46 | 1,25 | 1,33 | -8,34% | - |
| 20.05.2025 | 1,32 | 1,48 | 1,29 | 1,45 | 9,77% | - |
| 19.05.2025 | 1,35 | 1,36 | 1,27 | 1,32 | -2,15% | - |
| 16.05.2025 | 1,24 | 1,35 | 1,20 | 1,35 | 8,61% | 1.000,00 |
| 15.05.2025 | 1,26 | 1,28 | 1,22 | 1,24 | 0,97% | - |
| 14.05.2025 | 1,34 | 1,38 | 1,21 | 1,23 | -7,23% | - |
| 13.05.2025 | 1,35 | 1,43 | 1,28 | 1,33 | -2,82% | 20,00 |
| 12.05.2025 | 1,29 | 1,58 | 1,27 | 1,37 | 6,35% | - |
| 09.05.2025 | 1,26 | 1,35 | 1,24 | 1,28 | 3,30% | - |
| 08.05.2025 | 1,18 | 1,32 | 1,15 | 1,24 | 6,06% | - |
| 07.05.2025 | 1,17 | 1,29 | 1,17 | 1,17 | 0,60% | - |
| 06.05.2025 | 1,37 | 1,40 | 1,17 | 1,17 | -14,09% | 380,00 |
| 05.05.2025 | 1,47 | 1,47 | 1,35 | 1,36 | -6,22% | - |
| 02.05.2025 | 1,43 | 1,52 | 1,35 | 1,45 | -0,41% | 42,00 |
| 30.04.2025 | 1,36 | 1,46 | 1,29 | 1,45 | 7,64% | - |
| 29.04.2025 | 1,38 | 1,43 | 1,32 | 1,35 | -2,18% | - |
| 28.04.2025 | 1,32 | 1,50 | 1,31 | 1,38 | 2,07% | - |
| 25.04.2025 | 1,41 | 1,50 | 1,32 | 1,35 | -4,15% | - |
| 24.04.2025 | 1,38 | 1,42 | 1,31 | 1,41 | 2,66% | - |
| 23.04.2025 | 1,34 | 1,48 | 1,34 | 1,37 | 0,81% | 1.675,00 |
| 22.04.2025 | 1,15 | 1,37 | 1,15 | 1,36 | 20,53% | 450,00 |
| 17.04.2025 | 1,11 | 1,17 | 1,10 | 1,13 | 1,71% | - |
| 16.04.2025 | 1,20 | 1,20 | 1,10 | 1,11 | -7,49% | - |
| 15.04.2025 | 1,15 | 1,28 | 1,13 | 1,20 | 3,71% | - |
| 14.04.2025 | 1,13 | 1,18 | 1,04 | 1,16 | 2,25% | - |
| 11.04.2025 | 0,98 | 1,14 | 0,95 | 1,13 | 15,80% | - |
| 10.04.2025 | 1,05 | 1,05 | 0,93 | 0,98 | -6,50% | - |
| 09.04.2025 | 0,89 | 1,08 | 0,86 | 1,05 | 17,46% | 13.000,00 |
| 08.04.2025 | 0,95 | 0,99 | 0,87 | 0,89 | -3,26% | 15.000,00 |
| 07.04.2025 | 0,96 | 0,97 | 0,83 | 0,92 | -1,66% | - |
| 04.04.2025 | 1,03 | 1,04 | 0,93 | 0,94 | -8,33% | 22.000,00 |
| 03.04.2025 | 1,07 | 1,08 | 0,99 | 1,02 | -6,50% | 50,00 |
| 02.04.2025 | 1,06 | 1,13 | 1,04 | 1,09 | 2,92% | - |
| 01.04.2025 | 1,07 | 1,14 | 1,04 | 1,06 | -1,49% | - |
| 31.03.2025 | 1,15 | 1,18 | 1,07 | 1,08 | -7,12% | 460,00 |
| 28.03.2025 | 1,20 | 1,24 | 1,15 | 1,16 | -4,09% | - |
| 27.03.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 1,98% | 750,00 |
| 26.03.2025 | 1,26 | 1,26 | 1,15 | 1,19 | -1,94% | - |
| 25.03.2025 | 1,29 | 1,30 | 1,19 | 1,21 | -5,69% | - |
| 24.03.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 6,26% | - |
| 21.03.2025 | 1,26 | 1,26 | 1,17 | 1,21 | -4,25% | - |
| 20.03.2025 | 1,27 | 1,33 | 1,23 | 1,26 | -1,91% | 2.000,00 |
| 19.03.2025 | 1,22 | 1,29 | 1,20 | 1,28 | 6,51% | - |
| 18.03.2025 | 1,29 | 1,31 | 1,20 | 1,21 | -6,51% | - |
| 17.03.2025 | 1,35 | 1,35 | 1,20 | 1,29 | -3,73% | 500,00 |
| 14.03.2025 | 1,26 | 1,38 | 1,26 | 1,34 | 6,35% | - |
| 13.03.2025 | 1,37 | 1,43 | 1,25 | 1,26 | -8,86% | - |
| 12.03.2025 | 1,36 | 1,41 | 1,31 | 1,38 | 3,17% | - |
| 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 |