1,453€
-0,68%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -1,96% | - |
| 13.02.2026 | 1,42 | 1,54 | 1,40 | 1,48 | 4,88% | - |
| 12.02.2026 | 1,49 | 1,52 | 1,41 | 1,41 | -5,48% | 135,00 |
| 11.02.2026 | 1,50 | 1,54 | 1,44 | 1,50 | -1,45% | - |
| 10.02.2026 | 1,52 | 1,57 | 1,50 | 1,52 | 0,13% | - |
| 09.02.2026 | 1,54 | 1,56 | 1,47 | 1,52 | -1,37% | 650,00 |
| 06.02.2026 | 1,42 | 1,56 | 1,41 | 1,54 | 8,63% | - |
| 05.02.2026 | 1,66 | 1,68 | 1,41 | 1,41 | -14,67% | 375,00 |
| 04.02.2026 | 1,71 | 1,75 | 1,64 | 1,66 | -3,72% | - |
| 03.02.2026 | 1,71 | 1,79 | 1,66 | 1,72 | 0,70% | 63.050,00 |
| 02.02.2026 | 1,64 | 1,75 | 1,63 | 1,71 | 2,58% | - |
| 30.01.2026 | 1,71 | 1,76 | 1,62 | 1,67 | -3,48% | - |
| 29.01.2026 | 1,73 | 1,76 | 1,69 | 1,73 | 0,35% | 58.698,00 |
| 28.01.2026 | 1,78 | 1,80 | 1,70 | 1,72 | -1,71% | - |
| 27.01.2026 | 1,75 | 1,81 | 1,72 | 1,75 | 0,69% | - |
| 26.01.2026 | 1,83 | 1,85 | 1,73 | 1,74 | -4,24% | - |
| 23.01.2026 | 2,06 | 2,07 | 1,82 | 1,82 | -9,48% | 145.000,00 |
| 22.01.2026 | 1,82 | 2,07 | 1,78 | 2,01 | 10,77% | 30.000,00 |
| 21.01.2026 | 1,73 | 1,81 | 1,69 | 1,81 | 5,17% | - |
| 20.01.2026 | 1,74 | 1,75 | 1,64 | 1,72 | -1,54% | - |
| 19.01.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -0,40% | 1.529,00 |
| 16.01.2026 | 1,81 | 1,86 | 1,73 | 1,76 | -2,77% | - |
| 15.01.2026 | 1,90 | 1,96 | 1,77 | 1,81 | -5,55% | - |
| 14.01.2026 | 1,79 | 1,94 | 1,73 | 1,91 | 6,23% | - |
| 13.01.2026 | 1,84 | 1,86 | 1,76 | 1,80 | -1,69% | - |
| 12.01.2026 | 1,72 | 1,83 | 1,71 | 1,83 | 3,57% | - |
| 09.01.2026 | 1,84 | 1,89 | 1,77 | 1,77 | -4,02% | - |
| 08.01.2026 | 1,84 | 1,93 | 1,78 | 1,84 | -0,32% | - |
| 07.01.2026 | 1,81 | 1,91 | 1,81 | 1,85 | 1,12% | - |
| 06.01.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 7,82% | - |
| 05.01.2026 | 1,77 | 1,81 | 1,67 | 1,69 | -2,02% | - |
| 02.01.2026 | 1,75 | 1,81 | 1,69 | 1,73 | 0,76% | 9.000,00 |
| 30.12.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -3,60% | - |
| 29.12.2025 | 1,87 | 1,87 | 1,76 | 1,78 | -3,94% | - |
| 23.12.2025 | 2,01 | 2,01 | 1,80 | 1,85 | -8,31% | - |
| 22.12.2025 | 2,04 | 2,07 | 1,99 | 2,02 | -0,69% | 50,00 |
| 19.12.2025 | 2,03 | 2,10 | 2,02 | 2,04 | -1,26% | - |
| 18.12.2025 | 2,06 | 2,13 | 2,01 | 2,06 | -2,60% | - |
| 17.12.2025 | 2,18 | 2,23 | 2,11 | 2,12 | -2,26% | - |
| 16.12.2025 | 2,08 | 2,20 | 2,05 | 2,17 | 3,10% | - |
| 15.12.2025 | 2,22 | 2,24 | 2,04 | 2,10 | -2,37% | - |
| 12.12.2025 | 2,23 | 2,24 | 2,10 | 2,15 | -2,32% | - |
| 11.12.2025 | 2,24 | 2,27 | 2,17 | 2,20 | -2,18% | - |
| 10.12.2025 | 2,12 | 2,27 | 2,04 | 2,25 | 8,85% | 500,00 |
| 09.12.2025 | 2,12 | 2,14 | 2,03 | 2,07 | -0,77% | - |
| 08.12.2025 | 2,10 | 2,15 | 2,04 | 2,08 | 0,87% | - |
| 05.12.2025 | 2,13 | 2,14 | 2,05 | 2,07 | -4,26% | - |
| 04.12.2025 | 2,06 | 2,16 | 2,00 | 2,16 | 8,77% | 80,00 |
| 03.12.2025 | 1,84 | 1,99 | 1,81 | 1,98 | 7,83% | - |
| 02.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -1,47% | - |
| 01.12.2025 | 2,06 | 2,07 | 1,87 | 1,87 | -8,81% | - |
| 28.11.2025 | 2,11 | 2,11 | 2,03 | 2,05 | -2,10% | - |
| 27.11.2025 | 2,09 | 2,09 | 2,08 | 2,09 | 2,55% | - |
| 26.11.2025 | 2,11 | 2,12 | 2,01 | 2,04 | -0,24% | - |
| 25.11.2025 | 2,19 | 2,22 | 2,03 | 2,05 | -4,39% | - |
| 24.11.2025 | 2,15 | 2,21 | 2,10 | 2,14 | 1,52% | - |
| 21.11.2025 | 2,18 | 2,20 | 2,00 | 2,11 | -4,88% | - |
| 20.11.2025 | 2,23 | 2,36 | 2,17 | 2,22 | -0,09% | - |
| 19.11.2025 | 2,28 | 2,32 | 2,18 | 2,22 | -0,27% | - |
| 18.11.2025 | 2,20 | 2,27 | 2,12 | 2,22 | 0,00% | - |
| 17.11.2025 | 2,30 | 2,33 | 2,17 | 2,22 | 0,36% | - |
| 14.11.2025 | 2,22 | 2,31 | 2,02 | 2,22 | 0,50% | - |
| 13.11.2025 | 2,37 | 2,37 | 2,17 | 2,20 | -4,42% | - |
| 12.11.2025 | 2,32 | 2,40 | 2,29 | 2,31 | 3,45% | - |
| 11.11.2025 | 2,20 | 2,32 | 2,10 | 2,23 | 4,16% | - |
| 10.11.2025 | 2,16 | 2,35 | 2,14 | 2,14 | 0,90% | - |
| 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% | - |