1,615€
4,13%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,52 | 1,67 | 1,50 | 1,62 | 6,32% | 700,00 |
| 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 |
| 09.05.2025 | 1,25 | 1,35 | 1,24 | 1,28 | 4,14% | - |
| 08.05.2025 | 1,20 | 1,32 | 1,15 | 1,23 | 6,02% | - |
| 07.05.2025 | 1,19 | 1,27 | 1,15 | 1,16 | -0,17% | - |
| 06.05.2025 | 1,37 | 1,40 | 1,17 | 1,17 | -14,15% | - |
| 05.05.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -6,15% | 79,00 |
| 02.05.2025 | 1,47 | 1,52 | 1,36 | 1,45 | 0,21% | 538,00 |
| 30.04.2025 | 1,38 | 1,46 | 1,29 | 1,44 | 6,26% | - |
| 29.04.2025 | 1,40 | 1,43 | 1,33 | 1,36 | -1,52% | - |
| 28.04.2025 | 1,35 | 1,50 | 1,35 | 1,38 | 2,07% | - |
| 25.04.2025 | 1,43 | 1,49 | 1,32 | 1,35 | -4,18% | - |
| 24.04.2025 | 1,38 | 1,42 | 1,27 | 1,41 | 2,69% | - |
| 23.04.2025 | 1,42 | 1,48 | 1,35 | 1,37 | 0,81% | - |
| 22.04.2025 | 1,18 | 1,38 | 1,18 | 1,36 | 20,53% | - |
| 17.04.2025 | 1,14 | 1,16 | 1,10 | 1,13 | 1,71% | - |
| 16.04.2025 | 1,19 | 1,22 | 1,10 | 1,11 | -7,49% | - |
| 15.04.2025 | 1,17 | 1,29 | 1,13 | 1,20 | 3,71% | - |
| 14.04.2025 | 1,18 | 1,19 | 1,04 | 1,16 | 1,40% | - |
| 11.04.2025 | 1,01 | 1,15 | 0,95 | 1,14 | 15,82% | - |
| 10.04.2025 | 1,06 | 1,06 | 0,93 | 0,99 | -6,63% | - |
| 09.04.2025 | 0,86 | 1,07 | 0,86 | 1,06 | 17,86% | - |
| 08.04.2025 | 0,96 | 1,00 | 0,87 | 0,90 | -2,61% | - |
| 07.04.2025 | 0,93 | 0,97 | 0,84 | 0,92 | -2,75% | - |
| 04.04.2025 | 1,02 | 1,04 | 0,94 | 0,95 | -6,89% | - |
| 03.04.2025 | 0,99 | 1,08 | 0,97 | 1,02 | -6,96% | - |
| 02.04.2025 | 1,06 | 1,13 | 1,04 | 1,09 | 3,80% | - |
| 01.04.2025 | 1,09 | 1,11 | 1,04 | 1,05 | -2,32% | - |
| 31.03.2025 | 1,15 | 1,18 | 1,07 | 1,08 | -8,18% | 5.000,00 |
| 28.03.2025 | 1,22 | 1,24 | 1,15 | 1,17 | -3,69% | - |
| 27.03.2025 | 1,21 | 1,22 | 1,17 | 1,22 | 3,13% | - |
| 26.03.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,32% | 762,00 |
| 25.03.2025 | 1,29 | 1,30 | 1,19 | 1,21 | -5,40% | - |
| 24.03.2025 | 1,24 | 1,29 | 1,22 | 1,28 | 6,32% | - |
| 21.03.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -4,07% | - |
| 20.03.2025 | 1,31 | 1,31 | 1,23 | 1,25 | -2,41% | - |
| 19.03.2025 | 1,22 | 1,29 | 1,21 | 1,28 | 6,47% | - |
| 18.03.2025 | 1,29 | 1,32 | 1,20 | 1,21 | -4,89% | - |
| 17.03.2025 | 1,34 | 1,35 | 1,21 | 1,27 | -5,86% | - |
| 14.03.2025 | 1,30 | 1,37 | 1,27 | 1,35 | 5,90% | - |
| 13.03.2025 | 1,39 | 1,43 | 1,25 | 1,27 | -8,62% | - |
| 12.03.2025 | 1,38 | 1,41 | 1,30 | 1,39 | 3,42% | 6.000,00 |
| 11.03.2025 | 1,46 | 1,47 | 1,25 | 1,35 | -5,01% | - |
| 10.03.2025 | 1,60 | 1,62 | 1,41 | 1,42 | -10,94% | 27.000,00 |
| 07.03.2025 | 1,66 | 1,68 | 1,54 | 1,59 | -3,34% | - |
| 06.03.2025 | 1,78 | 1,85 | 1,59 | 1,65 | -13,14% | - |
| 05.03.2025 | 1,71 | 2,09 | 1,63 | 1,90 | 13,88% | - |
| 04.03.2025 | 1,71 | 1,71 | 1,57 | 1,66 | -1,19% | - |
| 03.03.2025 | 1,89 | 1,89 | 1,68 | 1,68 | -8,78% | - |
| 28.02.2025 | 1,77 | 1,85 | 1,65 | 1,85 | 5,25% | - |
| 27.02.2025 | 1,81 | 2,19 | 1,73 | 1,75 | -0,34% | - |
| 26.02.2025 | 1,80 | 1,86 | 1,74 | 1,76 | -0,23% | - |
| 25.02.2025 | 1,96 | 1,96 | 1,72 | 1,76 | -8,41% | 240,00 |
| 24.02.2025 | 1,86 | 2,06 | 1,68 | 1,93 | 5,19% | 13.200,00 |
| 21.02.2025 | 1,99 | 2,45 | 1,81 | 1,83 | -6,44% | 2.100,00 |
| 20.02.2025 | 3,08 | 3,09 | 1,92 | 1,96 | -35,94% | 320,00 |
| 19.02.2025 | 1,75 | 3,16 | 1,68 | 3,06 | 82,93% | 16.497,00 |
| 18.02.2025 | 1,32 | 1,68 | 1,30 | 1,67 | 24,63% | 27.400,00 |
| 17.02.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 2,21% | 4.400,00 |
| 14.02.2025 | 1,19 | 1,41 | 1,17 | 1,31 | 11,10% | 10,00 |
| 13.02.2025 | 1,15 | 1,19 | 1,13 | 1,18 | 2,61% | - |
| 12.02.2025 | 1,15 | 1,17 | 1,11 | 1,15 | 0,52% | - |
| 11.02.2025 | 1,16 | 1,22 | 1,09 | 1,14 | -2,14% | 1.000,00 |
| 10.02.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -3,79% | - |
| 07.02.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -3,26% | 3.500,00 |
| 06.02.2025 | 1,32 | 1,36 | 1,26 | 1,26 | -4,27% | - |
| 05.02.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 6,06% | 56.350,00 |
| 04.02.2025 | 1,23 | 1,28 | 1,21 | 1,24 | -0,16% | - |
| 03.02.2025 | 1,19 | 1,29 | 1,18 | 1,24 | -2,29% | - |
| 31.01.2025 | 1,33 | 1,36 | 1,25 | 1,27 | -4,01% | - |
| 30.01.2025 | 1,31 | 1,37 | 1,28 | 1,32 | 2,24% | - |
| 29.01.2025 | 1,37 | 1,39 | 1,28 | 1,29 | -5,42% | - |
| 28.01.2025 | 1,34 | 1,39 | 1,25 | 1,37 | 1,26% | - |
| 27.01.2025 | 1,28 | 1,38 | 1,20 | 1,35 | 2,98% | - |
| 24.01.2025 | 1,35 | 1,40 | 1,29 | 1,31 | -3,53% | 291,00 |
| 23.01.2025 | 1,29 | 1,37 | 1,24 | 1,36 | 5,11% | - |
| 22.01.2025 | 1,15 | 1,33 | 1,15 | 1,29 | 11,67% | - |
| 21.01.2025 | 1,20 | 1,22 | 1,11 | 1,16 | -5,32% | - |
| 20.01.2025 | 1,19 | 1,24 | 1,18 | 1,22 | 2,52% | - |
| 17.01.2025 | 1,21 | 1,23 | 1,17 | 1,19 | -1,41% | - |
| 16.01.2025 | 1,19 | 1,23 | 1,13 | 1,21 | 2,46% | - |
| 15.01.2025 | 1,11 | 1,24 | 1,11 | 1,18 | 7,08% | - |
| 14.01.2025 | 1,15 | 1,18 | 1,09 | 1,10 | -3,33% | - |
| 13.01.2025 | 1,21 | 1,27 | 1,14 | 1,14 | -7,69% | - |
| 10.01.2025 | 1,29 | 1,33 | 1,21 | 1,24 | -4,56% | - |
| 09.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | - |