2,590€
2,05%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |