0,885€
0,82%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 1,41 | 1,43 | 1,30 | 1,30 | -7,32% | - |
| 07.01.2025 | 1,39 | 1,51 | 1,35 | 1,41 | 1,15% | - |
| 06.01.2025 | 1,30 | 1,46 | 1,29 | 1,39 | 7,41% | - |
| 03.01.2025 | 1,29 | 1,33 | 1,23 | 1,30 | 1,01% | - |
| 02.01.2025 | 1,25 | 1,38 | 1,23 | 1,28 | 2,07% | 800,00 |
| 30.12.2024 | 1,16 | 1,37 | 1,16 | 1,26 | 7,81% | - |
| 27.12.2024 | 1,19 | 1,28 | 1,14 | 1,17 | -3,40% | - |
| 23.12.2024 | 1,29 | 1,32 | 1,20 | 1,21 | -5,11% | - |
| 20.12.2024 | 1,28 | 1,32 | 1,24 | 1,27 | -1,32% | - |
| 19.12.2024 | 1,30 | 1,35 | 1,24 | 1,29 | -0,77% | 600,00 |
| 18.12.2024 | 1,46 | 1,49 | 1,29 | 1,30 | -10,73% | - |
| 17.12.2024 | 1,42 | 1,47 | 1,38 | 1,45 | 2,18% | - |
| 16.12.2024 | 1,31 | 1,53 | 1,30 | 1,42 | 3,34% | - |
| 13.12.2024 | 1,81 | 1,82 | 1,35 | 1,38 | -23,92% | 2.010,00 |
| 12.12.2024 | 1,90 | 1,94 | 1,78 | 1,81 | -4,79% | - |
| 11.12.2024 | 2,01 | 2,03 | 1,81 | 1,90 | -4,95% | 26.600,00 |
| 10.12.2024 | 2,11 | 2,19 | 2,00 | 2,00 | -5,17% | - |
| 09.12.2024 | 2,00 | 2,24 | 2,00 | 2,11 | 4,30% | - |
| 06.12.2024 | 1,80 | 2,02 | 1,79 | 2,02 | 12,33% | 75,00 |
| 05.12.2024 | 1,89 | 1,96 | 1,79 | 1,80 | -4,66% | - |
| 04.12.2024 | 1,93 | 1,95 | 1,86 | 1,89 | -0,05% | 2.000,00 |
| 03.12.2024 | 2,09 | 2,12 | 1,88 | 1,89 | -9,66% | - |
| 02.12.2024 | 2,13 | 2,18 | 2,03 | 2,09 | -2,97% | - |
| 29.11.2024 | 2,14 | 2,17 | 2,09 | 2,16 | 0,51% | 43,00 |
| 28.11.2024 | 2,11 | 2,15 | 2,10 | 2,14 | 2,73% | - |
| 27.11.2024 | 2,13 | 2,25 | 2,04 | 2,09 | -1,28% | 2.100,00 |
| 26.11.2024 | 2,26 | 2,38 | 2,04 | 2,11 | -7,00% | - |
| 25.11.2024 | 2,42 | 2,42 | 2,23 | 2,27 | -2,78% | 10.500,00 |
| 22.11.2024 | 2,28 | 2,44 | 2,24 | 2,34 | 3,13% | - |
| 21.11.2024 | 2,29 | 2,35 | 2,19 | 2,27 | -1,09% | - |
| 20.11.2024 | 2,37 | 2,40 | 2,23 | 2,29 | -2,30% | - |
| 19.11.2024 | 2,39 | 2,43 | 2,32 | 2,35 | -1,55% | 1.500,00 |
| 18.11.2024 | 2,55 | 2,62 | 2,37 | 2,38 | -5,88% | 680,00 |
| 15.11.2024 | 2,61 | 2,73 | 2,46 | 2,53 | -4,02% | - |
| 14.11.2024 | 2,80 | 2,87 | 2,63 | 2,64 | -6,05% | - |
| 13.11.2024 | 2,88 | 3,02 | 2,80 | 2,81 | -3,01% | 30,00 |