2,272€
-1,13%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,38 | 2,39 | 2,12 | 2,12 | -7,70% | - |
| 06.11.2025 | 2,43 | 2,45 | 2,28 | 2,30 | -4,05% | - |
| 05.11.2025 | 2,46 | 2,50 | 2,36 | 2,40 | -1,48% | - |
| 04.11.2025 | 2,63 | 2,63 | 2,42 | 2,43 | -6,61% | - |
| 03.11.2025 | 2,70 | 2,75 | 2,50 | 2,60 | -1,59% | - |
| 31.10.2025 | 2,62 | 2,91 | 2,56 | 2,65 | 1,81% | - |
| 30.10.2025 | 2,68 | 2,70 | 2,54 | 2,60 | -1,18% | - |
| 29.10.2025 | 2,74 | 2,77 | 2,62 | 2,63 | -1,65% | - |
| 28.10.2025 | 2,79 | 2,83 | 2,67 | 2,67 | -4,09% | - |
| 27.10.2025 | 3,33 | 3,34 | 2,71 | 2,79 | -14,38% | 100,00 |
| 24.10.2025 | 3,22 | 3,33 | 3,19 | 3,26 | 5,44% | - |
| 23.10.2025 | 3,14 | 3,39 | 3,09 | 3,09 | -0,06% | - |
| 22.10.2025 | 3,38 | 3,43 | 3,00 | 3,09 | -7,35% | - |
| 21.10.2025 | 3,60 | 3,62 | 3,33 | 3,33 | -6,22% | 3.000,00 |
| 20.10.2025 | 3,32 | 3,67 | 3,23 | 3,56 | 12,04% | 3.000,00 |
| 17.10.2025 | 3,37 | 3,41 | 3,08 | 3,17 | -6,73% | 4.000,00 |
| 16.10.2025 | 3,51 | 3,71 | 3,36 | 3,40 | 0,03% | - |
| 15.10.2025 | 3,16 | 3,52 | 3,12 | 3,40 | 11,11% | - |
| 14.10.2025 | 3,11 | 3,20 | 2,87 | 3,06 | 0,23% | - |
| 13.10.2025 | 3,35 | 3,37 | 3,05 | 3,05 | -3,14% | - |
| 10.10.2025 | 3,61 | 3,76 | 3,15 | 3,15 | -13,76% | - |
| 09.10.2025 | 3,61 | 3,68 | 3,60 | 3,66 | 3,72% | - |
| 08.10.2025 | 3,44 | 3,91 | 3,32 | 3,53 | 5,57% | - |
| 07.10.2025 | 3,28 | 3,42 | 3,13 | 3,34 | 2,11% | - |
| 06.10.2025 | 3,43 | 3,45 | 3,24 | 3,27 | 0,25% | - |
| 03.10.2025 | 3,36 | 3,45 | 3,22 | 3,26 | 6,32% | - |
| 02.10.2025 | 3,07 | 3,08 | 3,06 | 3,07 | 3,33% | - |
| 01.10.2025 | 2,99 | 3,16 | 2,90 | 2,97 | 0,17% | - |
| 30.09.2025 | 3,04 | 3,04 | 2,93 | 2,96 | 1,23% | - |
| 29.09.2025 | 2,82 | 3,00 | 2,71 | 2,93 | 8,48% | - |
| 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 |