2,300€
-3,97%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,26 | 2,31 | 2,26 | 2,31 | -3,76% | - |
| 05.11.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 1,48% | - |
| 04.11.2026 | 2,32 | 2,47 | 2,31 | 2,36 | 0,00% | - |
| 03.11.2026 | 2,33 | 2,42 | 2,29 | 2,36 | -2,48% | - |
| 02.11.2026 | 2,39 | 2,47 | 2,39 | 2,42 | -7,28% | - |
| 30.10.2026 | 2,60 | 2,62 | 2,58 | 2,61 | -1,14% | - |
| 29.10.2026 | 2,59 | 2,69 | 2,57 | 2,64 | 2,13% | - |
| 28.10.2026 | 2,33 | 2,63 | 2,29 | 2,59 | 11,42% | - |
| 27.10.2026 | 2,15 | 2,34 | 2,13 | 2,32 | 8,67% | - |
| 26.10.2026 | 2,14 | 2,19 | 2,12 | 2,14 | -4,26% | - |
| 23.10.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 1,13% | - |
| 22.10.2026 | 2,23 | 2,30 | 2,18 | 2,21 | -3,71% | - |
| 21.10.2026 | 2,30 | 2,33 | 2,27 | 2,29 | 7,76% | - |
| 20.10.2026 | 2,16 | 2,19 | 2,10 | 2,13 | 2,66% | - |
| 19.10.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -1,66% | - |
| 16.10.2026 | 2,17 | 2,20 | 2,08 | 2,11 | -3,00% | 35,00 |
| 15.10.2026 | 2,00 | 2,17 | 2,00 | 2,17 | -0,91% | 1.000,00 |
| 14.10.2026 | 2,18 | 2,25 | 2,18 | 2,19 | -6,81% | - |
| 13.10.2026 | 2,48 | 2,50 | 2,34 | 2,35 | -5,62% | - |
| 12.10.2026 | 2,59 | 2,66 | 2,48 | 2,49 | -2,54% | - |
| 09.10.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 1,19% | - |
| 08.10.2026 | 2,49 | 2,63 | 2,41 | 2,53 | 3,48% | - |
| 07.10.2026 | 2,43 | 2,44 | 2,43 | 2,44 | -1,21% | - |
| 06.10.2026 | 2,50 | 2,57 | 2,44 | 2,47 | 6,70% | - |
| 05.10.2026 | 2,29 | 2,36 | 2,29 | 2,32 | 2,89% | - |
| 02.10.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -2,17% | - |
| 01.10.2026 | 2,27 | 2,30 | 2,27 | 2,30 | 0,66% | - |
| 30.09.2026 | 2,28 | 2,33 | 2,25 | 2,29 | 1,56% | - |
| 29.09.2026 | 2,21 | 2,29 | 2,18 | 2,25 | 0,90% | - |
| 28.09.2026 | 2,28 | 2,28 | 2,23 | 2,23 | -6,69% | - |
| 25.09.2026 | 2,43 | 2,43 | 2,38 | 2,39 | 0,00% | - |
| 24.09.2026 | 2,36 | 2,39 | 2,36 | 2,39 | -1,24% | - |
| 23.09.2026 | 2,56 | 2,75 | 2,40 | 2,42 | -3,39% | - |
| 22.09.2026 | 2,53 | 2,54 | 2,45 | 2,51 | 1,83% | - |
| 21.09.2026 | 2,40 | 2,52 | 2,36 | 2,46 | 0,61% | - |
| 18.09.2026 | 2,37 | 2,46 | 2,37 | 2,45 | -0,20% | - |
| 17.09.2026 | 2,36 | 2,56 | 2,36 | 2,45 | 4,70% | - |
| 16.09.2026 | 2,29 | 2,36 | 2,27 | 2,34 | -1,47% | - |
| 15.09.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 1,71% | - |
| 14.09.2026 | 2,31 | 2,35 | 2,31 | 2,34 | 2,19% | - |
| 11.09.2026 | 2,33 | 2,33 | 2,28 | 2,29 | -5,19% | - |
| 10.09.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 0,42% | - |
| 09.09.2026 | 2,61 | 2,63 | 2,39 | 2,40 | -13,98% | - |
| 08.09.2026 | 2,79 | 2,80 | 2,79 | 2,79 | 0,00% | - |
| 07.09.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 4,69% | - |
| 04.09.2026 | 2,65 | 2,67 | 2,65 | 2,67 | -0,37% | - |
| 03.09.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,56% | - |
| 02.09.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 0,57% | - |
| 01.09.2026 | 2,63 | 2,65 | 2,63 | 2,65 | -3,47% | - |
| 31.08.2026 | 2,72 | 2,74 | 2,72 | 2,74 | -3,35% | - |
| 28.08.2026 | 2,83 | 2,87 | 2,83 | 2,84 | 0,53% | - |
| 27.08.2026 | 2,73 | 2,86 | 2,72 | 2,82 | -3,09% | 2,00 |
| 26.08.2026 | 2,83 | 2,91 | 2,79 | 2,91 | 6,40% | - |
| 25.08.2026 | 2,59 | 2,85 | 2,57 | 2,74 | 4,99% | - |
| 24.08.2026 | 2,65 | 2,74 | 2,58 | 2,61 | -3,16% | - |
| 21.08.2026 | 2,55 | 2,72 | 2,48 | 2,69 | 5,70% | - |
| 20.08.2026 | 2,77 | 2,79 | 2,54 | 2,55 | -9,11% | 130,00 |
| 19.08.2026 | 2,48 | 2,83 | 2,47 | 2,80 | 11,33% | 40,00 |
| 18.08.2026 | 2,45 | 2,57 | 2,39 | 2,52 | 3,93% | - |
| 17.08.2026 | 2,40 | 2,46 | 2,38 | 2,42 | -1,83% | - |
| 14.08.2026 | 2,46 | 2,47 | 2,44 | 2,47 | -1,20% | - |
| 13.08.2026 | 2,46 | 2,53 | 2,46 | 2,50 | 1,42% | - |
| 12.08.2026 | 2,54 | 2,72 | 2,46 | 2,46 | -1,60% | - |
| 11.08.2026 | 2,44 | 2,55 | 2,43 | 2,50 | 0,00% | - |
| 10.08.2026 | 2,50 | 2,52 | 2,45 | 2,50 | -0,40% | - |
| 07.08.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 3,72% | - |
| 06.08.2026 | 2,43 | 2,43 | 2,38 | 2,42 | 0,41% | - |
| 05.08.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 2,55% | - |
| 04.08.2026 | 2,30 | 2,41 | 2,26 | 2,35 | 4,21% | - |
| 03.08.2026 | 2,26 | 2,28 | 2,20 | 2,26 | -4,65% | 7.000,00 |
| 31.07.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 3,50% | - |
| 30.07.2026 | 2,22 | 2,29 | 2,22 | 2,29 | -0,22% | - |
| 29.07.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -2,35% | - |
| 28.07.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,86% | - |
| 27.07.2026 | 2,28 | 2,39 | 2,28 | 2,33 | -2,92% | - |
| 24.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 23.07.2026 | 2,41 | 2,44 | 2,37 | 2,40 | -4,76% | - |
| 22.07.2026 | 2,52 | 2,55 | 2,52 | 2,52 | 0,00% | - |
| 21.07.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -2,51% | - |
| 20.07.2026 | 2,61 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 17.07.2026 | 2,47 | 2,65 | 2,43 | 2,59 | -1,52% | - |
| 15.07.2026 | 2,77 | 2,81 | 2,61 | 2,63 | -5,75% | - |
| 14.07.2026 | 2,78 | 2,81 | 2,67 | 2,79 | -1,42% | - |
| 13.07.2026 | 2,86 | 2,86 | 2,82 | 2,83 | 6,00% | - |
| 10.07.2026 | 2,86 | 2,88 | 2,59 | 2,67 | -11,46% | - |
| 09.07.2026 | 3,21 | 3,25 | 2,98 | 3,01 | -7,38% | - |
| 08.07.2026 | 3,29 | 3,35 | 3,11 | 3,25 | -1,81% | 5.500,00 |
| 07.07.2026 | 3,17 | 3,34 | 3,09 | 3,31 | 2,16% | 400,00 |
| 06.07.2026 | 3,18 | 3,33 | 3,00 | 3,24 | 2,37% | - |
| 03.07.2026 | 3,18 | 3,19 | 3,17 | 3,17 | 3,77% | - |
| 02.07.2026 | 2,88 | 3,21 | 2,82 | 3,05 | 1,50% | 300,00 |
| 01.07.2026 | 2,78 | 3,05 | 2,75 | 3,01 | 8,09% | 17,00 |
| 30.06.2026 | 2,78 | 2,87 | 2,70 | 2,78 | 0,00% | - |
| 29.06.2026 | 2,52 | 2,83 | 2,46 | 2,78 | 9,66% | - |
| 26.06.2026 | 2,45 | 2,56 | 2,30 | 2,54 | 3,47% | - |
| 25.06.2026 | 2,47 | 2,51 | 2,40 | 2,45 | 0,62% | - |
| 24.06.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,62% | - |
| 23.06.2026 | 2,42 | 2,55 | 2,32 | 2,42 | -2,42% | - |
| 22.06.2026 | 2,35 | 2,52 | 2,33 | 2,48 | 6,21% | - |
| 19.06.2026 | 2,34 | 2,34 | 2,33 | 2,34 | 4,24% | - |