2,310€
-4,15%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2026 | 2,19 | 2,24 | 2,19 | 2,24 | 6,16% | - |
| 17.06.2026 | 2,07 | 2,14 | 2,06 | 2,11 | -2,09% | 25,00 |
| 16.06.2026 | 2,12 | 2,16 | 2,12 | 2,16 | -1,60% | - |
| 15.06.2026 | 2,16 | 2,23 | 2,15 | 2,19 | 4,04% | 11.145,00 |
| 12.06.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -3,00% | - |
| 11.06.2026 | 2,21 | 2,25 | 2,08 | 2,17 | -4,82% | 7.500,00 |
| 10.06.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -0,87% | - |
| 09.06.2026 | 2,29 | 2,30 | 2,29 | 2,30 | -0,22% | - |
| 08.06.2026 | 2,36 | 2,41 | 2,28 | 2,31 | -10,14% | - |
| 05.06.2026 | 2,58 | 2,58 | 2,56 | 2,57 | -3,57% | - |
| 04.06.2026 | 2,40 | 2,69 | 2,35 | 2,66 | 8,57% | - |
| 03.06.2026 | 2,43 | 2,47 | 2,27 | 2,45 | -15,37% | - |
| 02.06.2026 | 2,87 | 2,90 | 2,87 | 2,90 | -2,20% | - |
| 01.06.2026 | 2,97 | 3,06 | 2,88 | 2,96 | 0,85% | - |
| 29.05.2026 | 2,94 | 3,11 | 2,78 | 2,94 | -1,01% | - |
| 28.05.2026 | 3,06 | 3,18 | 2,89 | 2,97 | -8,77% | - |
| 27.05.2026 | 2,50 | 3,38 | 2,50 | 3,25 | 65,18% | - |
| 26.05.2026 | 2,39 | 2,44 | 1,91 | 1,97 | -16,98% | - |
| 25.05.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 2,60% | - |
| 22.05.2026 | 2,29 | 2,37 | 2,24 | 2,31 | 4,76% | - |
| 21.05.2026 | 2,26 | 2,29 | 2,20 | 2,21 | 0,46% | - |
| 20.05.2026 | 2,10 | 2,21 | 2,10 | 2,20 | 1,39% | - |
| 19.05.2026 | 2,22 | 2,22 | 2,17 | 2,17 | -3,13% | - |
| 18.05.2026 | 2,25 | 2,37 | 2,23 | 2,24 | 0,90% | 310,00 |
| 15.05.2026 | 2,44 | 2,48 | 2,21 | 2,22 | -12,28% | - |
| 14.05.2026 | 2,46 | 2,58 | 2,46 | 2,53 | 1,81% | 119,00 |
| 13.05.2026 | 2,50 | 2,57 | 2,48 | 2,48 | -4,06% | - |
| 12.05.2026 | 2,58 | 2,60 | 2,58 | 2,59 | -0,58% | - |
| 11.05.2026 | 2,63 | 2,63 | 2,60 | 2,60 | 0,19% | - |
| 08.05.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 1,57% | - |
| 07.05.2026 | 2,69 | 2,79 | 2,53 | 2,56 | -0,78% | 300,00 |
| 06.05.2026 | 2,59 | 2,59 | 2,58 | 2,58 | 0,59% | - |
| 05.05.2026 | 2,53 | 2,69 | 2,50 | 2,56 | 0,99% | - |
| 04.05.2026 | 2,47 | 2,64 | 2,43 | 2,54 | 0,40% | - |
| 30.04.2026 | 2,42 | 2,53 | 2,39 | 2,53 | -3,81% | - |
| 29.04.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 3,35% | - |
| 28.04.2026 | 2,47 | 2,57 | 2,44 | 2,54 | 1,40% | - |
| 27.04.2026 | 2,48 | 2,66 | 2,41 | 2,51 | -4,02% | 1,00 |
| 24.04.2026 | 2,76 | 2,82 | 2,60 | 2,61 | -9,22% | 110,00 |
| 23.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |