2,699€
-2,98%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,81 | 2,82 | 2,58 | 2,70 | -0,92% | - |
| 25.09.2025 | 2,91 | 3,05 | 2,72 | 2,72 | -6,10% | - |
| 24.09.2025 | 2,60 | 3,04 | 2,54 | 2,90 | 15,39% | - |
| 23.09.2025 | 2,57 | 2,66 | 2,51 | 2,51 | 0,56% | - |
| 22.09.2025 | 2,44 | 2,59 | 2,28 | 2,50 | 3,95% | - |
| 19.09.2025 | 2,59 | 2,62 | 2,40 | 2,41 | -5,02% | - |
| 18.09.2025 | 2,37 | 2,62 | 2,33 | 2,53 | 10,09% | - |
| 17.09.2025 | 2,42 | 2,44 | 2,30 | 2,30 | -3,36% | - |
| 16.09.2025 | 2,29 | 2,41 | 2,14 | 2,38 | 6,39% | - |
| 15.09.2025 | 2,33 | 2,37 | 2,22 | 2,24 | -2,23% | - |
| 12.09.2025 | 2,32 | 2,34 | 2,27 | 2,29 | 0,48% | - |
| 11.09.2025 | 2,22 | 2,34 | 2,18 | 2,28 | 1,92% | - |
| 10.09.2025 | 2,37 | 2,38 | 2,23 | 2,23 | -2,87% | - |
| 09.09.2025 | 2,40 | 2,42 | 2,30 | 2,30 | -2,71% | - |
| 08.09.2025 | 2,39 | 2,42 | 2,32 | 2,36 | 0,55% | - |
| 05.09.2025 | 2,19 | 2,35 | 2,13 | 2,35 | 9,30% | - |
| 04.09.2025 | 2,19 | 2,22 | 2,06 | 2,15 | 1,37% | - |
| 03.09.2025 | 2,11 | 2,33 | 2,10 | 2,12 | -0,56% | - |
| 02.09.2025 | 2,21 | 2,29 | 2,13 | 2,13 | 0,61% | - |
| 01.09.2025 | 2,21 | 2,23 | 2,12 | 2,12 | -2,93% | - |
| 29.08.2025 | 2,30 | 2,31 | 2,12 | 2,19 | -3,49% | - |
| 28.08.2025 | 2,34 | 2,39 | 2,26 | 2,26 | -1,09% | - |
| 27.08.2025 | 2,39 | 2,39 | 2,28 | 2,29 | -0,26% | - |
| 26.08.2025 | 2,36 | 2,37 | 2,29 | 2,30 | -1,88% | - |
| 25.08.2025 | 2,43 | 2,47 | 2,33 | 2,34 | -1,93% | - |
| 22.08.2025 | 2,40 | 2,50 | 2,33 | 2,39 | 1,58% | - |
| 21.08.2025 | 2,32 | 2,38 | 2,25 | 2,35 | 2,67% | - |
| 20.08.2025 | 2,27 | 2,37 | 2,22 | 2,29 | 1,06% | - |
| 19.08.2025 | 2,35 | 2,37 | 2,23 | 2,26 | -3,50% | - |
| 18.08.2025 | 2,65 | 2,65 | 2,35 | 2,35 | -9,60% | - |
| 15.08.2025 | 2,61 | 2,65 | 2,43 | 2,59 | 2,25% | - |
| 14.08.2025 | 2,65 | 2,67 | 2,47 | 2,54 | -4,12% | - |
| 13.08.2025 | 2,00 | 2,70 | 1,99 | 2,65 | 35,21% | - |
| 12.08.2025 | 1,93 | 1,99 | 1,84 | 1,96 | 3,93% | - |
| 11.08.2025 | 1,94 | 1,95 | 1,79 | 1,88 | -0,58% | - |
| 08.08.2025 | 2,18 | 2,21 | 1,89 | 1,89 | -11,16% | - |
| 07.08.2025 | 2,21 | 2,24 | 2,11 | 2,13 | -1,98% | - |
| 06.08.2025 | 2,32 | 2,33 | 2,12 | 2,18 | -2,99% | 225,00 |
| 05.08.2025 | 2,27 | 2,40 | 2,14 | 2,24 | 1,49% | - |
| 04.08.2025 | 2,18 | 2,26 | 2,11 | 2,21 | 4,49% | - |
| 01.08.2025 | 2,20 | 2,21 | 2,05 | 2,11 | -3,69% | - |
| 31.07.2025 | 2,21 | 2,25 | 2,14 | 2,20 | -0,32% | - |
| 30.07.2025 | 2,29 | 2,37 | 2,19 | 2,20 | -1,61% | 600,00 |
| 29.07.2025 | 2,61 | 2,67 | 2,20 | 2,24 | -12,51% | - |
| 28.07.2025 | 2,76 | 2,77 | 2,54 | 2,56 | -4,48% | - |
| 25.07.2025 | 2,82 | 2,83 | 2,65 | 2,68 | -3,29% | 70,00 |
| 24.07.2025 | 2,96 | 3,03 | 2,71 | 2,77 | -5,66% | - |
| 23.07.2025 | 2,94 | 3,02 | 2,80 | 2,94 | 2,48% | - |
| 22.07.2025 | 2,73 | 2,90 | 2,59 | 2,86 | 6,47% | - |
| 21.07.2025 | 2,41 | 2,90 | 2,37 | 2,69 | 13,45% | - |
| 18.07.2025 | 2,40 | 2,46 | 2,30 | 2,37 | 0,55% | - |
| 17.07.2025 | 2,47 | 2,49 | 2,33 | 2,36 | -3,24% | - |
| 16.07.2025 | 2,38 | 2,61 | 2,31 | 2,44 | 2,96% | - |
| 15.07.2025 | 2,48 | 2,54 | 2,36 | 2,37 | -3,27% | - |
| 14.07.2025 | 2,47 | 2,54 | 2,35 | 2,45 | -0,53% | - |
| 11.07.2025 | 2,63 | 2,72 | 2,40 | 2,46 | -5,82% | - |
| 10.07.2025 | 2,64 | 2,74 | 2,56 | 2,61 | -0,46% | - |
| 09.07.2025 | 2,46 | 2,80 | 2,41 | 2,62 | 7,36% | - |
| 08.07.2025 | 2,21 | 2,62 | 2,14 | 2,44 | 12,52% | - |
| 07.07.2025 | 2,18 | 2,24 | 2,12 | 2,17 | 0,60% | 1.400,00 |
| 04.07.2025 | 2,19 | 2,19 | 2,15 | 2,16 | -1,86% | - |
| 03.07.2025 | 2,21 | 2,33 | 2,14 | 2,20 | 1,62% | - |
| 02.07.2025 | 1,95 | 2,44 | 1,90 | 2,17 | 13,71% | 366,00 |
| 01.07.2025 | 1,88 | 1,96 | 1,79 | 1,90 | 2,20% | - |
| 30.06.2025 | 1,99 | 2,01 | 1,86 | 1,86 | -4,17% | - |
| 27.06.2025 | 1,85 | 1,98 | 1,78 | 1,94 | 7,05% | - |
| 26.06.2025 | 1,90 | 1,91 | 1,77 | 1,82 | -3,15% | - |
| 25.06.2025 | 1,97 | 1,98 | 1,84 | 1,88 | -3,45% | - |
| 24.06.2025 | 1,88 | 1,98 | 1,74 | 1,94 | 6,82% | - |
| 23.06.2025 | 1,95 | 1,98 | 1,75 | 1,82 | -5,90% | 10.700,00 |
| 20.06.2025 | 2,05 | 2,13 | 1,87 | 1,93 | -3,74% | - |
| 19.06.2025 | 2,06 | 2,06 | 2,00 | 2,01 | -1,76% | - |
| 18.06.2025 | 1,88 | 2,07 | 1,79 | 2,04 | 9,90% | - |
| 17.06.2025 | 1,87 | 2,20 | 1,84 | 1,86 | -0,32% | - |
| 16.06.2025 | 1,75 | 1,90 | 1,67 | 1,87 | 9,64% | - |
| 13.06.2025 | 1,78 | 1,96 | 1,69 | 1,70 | -9,47% | 2.000,00 |
| 12.06.2025 | 1,75 | 1,99 | 1,70 | 1,88 | 5,98% | - |
| 11.06.2025 | 1,86 | 1,90 | 1,76 | 1,77 | -3,75% | - |
| 10.06.2025 | 1,72 | 1,95 | 1,68 | 1,84 | 9,32% | 6.000,00 |
| 09.06.2025 | 1,71 | 1,77 | 1,62 | 1,69 | 0,30% | 150,00 |
| 06.06.2025 | 1,61 | 1,73 | 1,55 | 1,68 | 7,07% | - |
| 05.06.2025 | 1,61 | 1,73 | 1,51 | 1,57 | -1,38% | - |
| 04.06.2025 | 1,62 | 1,63 | 1,55 | 1,59 | -0,38% | - |
| 03.06.2025 | 1,55 | 1,64 | 1,47 | 1,60 | 3,57% | - |
| 02.06.2025 | 1,52 | 1,67 | 1,50 | 1,54 | 1,51% | 1.400,00 |
| 30.05.2025 | 1,63 | 1,63 | 1,50 | 1,52 | -5,42% | - |
| 29.05.2025 | 1,69 | 1,71 | 1,55 | 1,61 | -3,31% | - |
| 28.05.2025 | 1,48 | 1,68 | 1,42 | 1,66 | 13,69% | - |
| 27.05.2025 | 1,41 | 1,57 | 1,33 | 1,46 | 5,41% | - |
| 26.05.2025 | 1,40 | 1,41 | 1,37 | 1,39 | 1,91% | - |
| 23.05.2025 | 1,45 | 1,46 | 1,33 | 1,36 | -5,03% | - |
| 22.05.2025 | 1,35 | 1,43 | 1,29 | 1,43 | 7,67% | - |
| 21.05.2025 | 1,46 | 1,46 | 1,21 | 1,33 | -8,78% | - |
| 20.05.2025 | 1,32 | 1,48 | 1,29 | 1,46 | 10,37% | - |
| 19.05.2025 | 1,34 | 1,36 | 1,27 | 1,32 | -2,15% | - |
| 16.05.2025 | 1,26 | 1,35 | 1,20 | 1,35 | 8,26% | - |
| 15.05.2025 | 1,24 | 1,28 | 1,22 | 1,25 | 1,30% | - |
| 14.05.2025 | 1,35 | 1,35 | 1,21 | 1,23 | -7,86% | - |
| 13.05.2025 | 1,38 | 1,43 | 1,29 | 1,34 | -2,84% | - |
| 12.05.2025 | 1,37 | 1,58 | 1,32 | 1,38 | 7,09% | 4.500,00 |