2,330€
4,48%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,25 | 2,31 | 2,23 | 2,28 | 0,22% | - |
| 01.10.2026 | 2,30 | 2,34 | 2,26 | 2,28 | 0,22% | - |
| 30.09.2026 | 2,28 | 2,39 | 2,25 | 2,27 | -1,09% | - |
| 29.09.2026 | 2,20 | 2,32 | 2,20 | 2,30 | 3,61% | - |
| 28.09.2026 | 2,24 | 2,32 | 2,14 | 2,22 | -2,21% | - |
| 25.09.2026 | 2,39 | 2,51 | 2,26 | 2,27 | -6,40% | - |
| 24.09.2026 | 2,38 | 2,42 | 2,25 | 2,42 | 2,98% | - |
| 23.09.2026 | 2,56 | 2,75 | 2,35 | 2,35 | -5,24% | - |
| 22.09.2026 | 2,52 | 2,56 | 2,45 | 2,48 | 0,40% | - |
| 21.09.2026 | 2,40 | 2,52 | 2,36 | 2,47 | 5,33% | - |
| 18.09.2026 | 2,41 | 2,47 | 2,34 | 2,35 | -0,85% | - |
| 17.09.2026 | 2,38 | 2,56 | 2,37 | 2,37 | -0,21% | - |
| 16.09.2026 | 2,29 | 2,38 | 2,26 | 2,37 | 3,72% | - |
| 15.09.2026 | 2,37 | 2,39 | 2,25 | 2,29 | -3,59% | 520,00 |
| 14.09.2026 | 2,34 | 2,44 | 2,30 | 2,37 | 1,28% | - |
| 11.09.2026 | 2,28 | 2,36 | 2,27 | 2,34 | 3,08% | 560,00 |
| 10.09.2026 | 2,38 | 2,43 | 2,26 | 2,27 | -5,02% | 5.500,00 |
| 09.09.2026 | 2,61 | 2,63 | 2,39 | 2,39 | -8,25% | - |
| 08.09.2026 | 2,78 | 2,81 | 2,59 | 2,61 | -6,29% | - |
| 07.09.2026 | 2,78 | 2,79 | 2,78 | 2,78 | 0,72% | - |
| 04.09.2026 | 2,66 | 2,77 | 2,63 | 2,76 | 4,15% | - |
| 03.09.2026 | 2,66 | 2,68 | 2,59 | 2,65 | -0,19% | - |
| 02.09.2026 | 2,65 | 2,78 | 2,58 | 2,66 | -0,19% | - |
| 01.09.2026 | 2,64 | 2,72 | 2,58 | 2,66 | 0,76% | - |
| 31.08.2026 | 2,72 | 2,73 | 2,61 | 2,64 | -3,30% | - |
| 28.08.2026 | 2,83 | 2,93 | 2,73 | 2,73 | -3,87% | - |
| 27.08.2026 | 2,77 | 2,90 | 2,72 | 2,84 | 4,41% | 14.280,00 |
| 26.08.2026 | 2,83 | 3,01 | 2,72 | 2,72 | -3,20% | 490,00 |
| 25.08.2026 | 2,54 | 2,85 | 2,54 | 2,81 | 8,91% | - |
| 24.08.2026 | 2,63 | 2,74 | 2,55 | 2,58 | -2,64% | - |
| 21.08.2026 | 2,52 | 2,78 | 2,49 | 2,65 | 5,58% | - |
| 20.08.2026 | 2,79 | 2,79 | 2,51 | 2,51 | -9,71% | - |
| 19.08.2026 | 2,48 | 2,83 | 2,47 | 2,78 | 11,87% | - |
| 18.08.2026 | 2,43 | 2,58 | 2,42 | 2,49 | 1,43% | 2.850,00 |
| 17.08.2026 | 2,46 | 2,50 | 2,38 | 2,45 | 0,00% | - |
| 14.08.2026 | 2,47 | 2,48 | 2,35 | 2,45 | 0,41% | - |
| 13.08.2026 | 2,47 | 2,53 | 2,44 | 2,44 | -0,41% | - |
| 12.08.2026 | 2,56 | 2,72 | 2,45 | 2,45 | -3,92% | - |
| 11.08.2026 | 2,45 | 2,59 | 2,44 | 2,55 | 4,51% | - |
| 10.08.2026 | 2,52 | 2,53 | 2,41 | 2,44 | -1,81% | 3.640,00 |
| 07.08.2026 | 2,52 | 2,67 | 2,49 | 2,49 | -1,78% | - |
| 06.08.2026 | 2,41 | 2,73 | 2,40 | 2,53 | 5,86% | - |
| 05.08.2026 | 2,42 | 2,49 | 2,38 | 2,39 | -0,83% | - |
| 04.08.2026 | 2,31 | 2,41 | 2,25 | 2,41 | 5,01% | - |
| 03.08.2026 | 2,26 | 2,30 | 2,20 | 2,30 | 2,68% | - |
| 31.07.2026 | 2,36 | 2,37 | 2,21 | 2,24 | -4,49% | - |
| 30.07.2026 | 2,28 | 2,35 | 2,27 | 2,34 | 2,86% | - |
| 29.07.2026 | 2,29 | 2,34 | 2,23 | 2,28 | -0,87% | - |
| 28.07.2026 | 2,34 | 2,47 | 2,22 | 2,30 | -2,13% | - |
| 27.07.2026 | 2,32 | 2,40 | 2,30 | 2,35 | 2,63% | - |
| 24.07.2026 | 2,39 | 2,45 | 2,29 | 2,29 | -4,59% | - |
| 23.07.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -1,44% | - |
| 22.07.2026 | 2,53 | 2,55 | 2,40 | 2,43 | -3,95% | 17.550,00 |
| 21.07.2026 | 2,55 | 2,60 | 2,50 | 2,53 | 0,40% | - |
| 20.07.2026 | 2,58 | 2,68 | 2,50 | 2,52 | -3,26% | - |
| 17.07.2026 | 2,48 | 2,65 | 2,43 | 2,61 | 4,20% | - |
| 16.07.2026 | 2,66 | 2,68 | 2,47 | 2,50 | -5,84% | - |
| 15.07.2026 | 2,75 | 2,81 | 2,61 | 2,66 | -4,32% | - |
| 14.07.2026 | 2,78 | 2,81 | 2,67 | 2,78 | 0,18% | - |
| 13.07.2026 | 2,83 | 2,83 | 2,66 | 2,77 | -2,98% | - |
| 10.07.2026 | 2,86 | 2,89 | 2,60 | 2,86 | -0,52% | - |
| 09.07.2026 | 3,19 | 3,25 | 2,86 | 2,87 | -10,59% | - |
| 08.07.2026 | 3,24 | 3,35 | 3,12 | 3,21 | -2,28% | 63.500,00 |
| 07.07.2026 | 3,12 | 3,34 | 3,09 | 3,29 | 3,30% | - |
| 06.07.2026 | 3,17 | 3,33 | 3,05 | 3,18 | 0,00% | - |
| 03.07.2026 | 3,17 | 3,18 | 3,17 | 3,18 | -0,31% | - |
| 02.07.2026 | 2,89 | 3,21 | 2,82 | 3,19 | 10,38% | - |
| 01.07.2026 | 2,77 | 3,05 | 2,75 | 2,89 | 1,94% | - |
| 30.06.2026 | 2,82 | 2,87 | 2,70 | 2,84 | 1,43% | - |
| 29.06.2026 | 2,53 | 2,83 | 2,46 | 2,80 | 11,13% | - |
| 26.06.2026 | 2,38 | 2,58 | 2,30 | 2,52 | 4,36% | - |
| 25.06.2026 | 2,50 | 2,61 | 2,35 | 2,41 | -2,03% | - |
| 24.06.2026 | 2,45 | 2,62 | 2,37 | 2,46 | 1,44% | - |
| 23.06.2026 | 2,41 | 2,56 | 2,32 | 2,43 | -0,61% | - |
| 22.06.2026 | 2,34 | 2,52 | 2,32 | 2,44 | 4,27% | - |
| 19.06.2026 | 2,34 | 2,35 | 2,34 | 2,34 | 0,00% | - |
| 18.06.2026 | 2,25 | 2,36 | 2,20 | 2,34 | 5,64% | - |
| 17.06.2026 | 2,07 | 2,31 | 2,07 | 2,22 | 9,11% | 42.000,00 |
| 16.06.2026 | 2,14 | 2,19 | 2,03 | 2,03 | -4,02% | - |
| 15.06.2026 | 2,20 | 2,28 | 2,11 | 2,12 | -1,86% | - |
| 12.06.2026 | 2,11 | 2,25 | 2,10 | 2,16 | 2,38% | - |
| 11.06.2026 | 2,22 | 2,25 | 2,08 | 2,11 | -1,86% | - |
| 10.06.2026 | 2,28 | 2,38 | 2,14 | 2,15 | -6,94% | - |
| 09.06.2026 | 2,30 | 2,38 | 2,16 | 2,31 | 0,44% | - |
| 08.06.2026 | 2,35 | 2,41 | 2,27 | 2,30 | -2,13% | - |
| 05.06.2026 | 2,56 | 2,63 | 2,29 | 2,35 | -8,93% | - |
| 04.06.2026 | 2,40 | 2,69 | 2,34 | 2,58 | 7,52% | - |
| 03.06.2026 | 2,44 | 2,51 | 2,28 | 2,40 | -1,24% | - |
| 02.06.2026 | 2,84 | 3,00 | 2,42 | 2,43 | -15,21% | - |
| 01.06.2026 | 2,99 | 3,06 | 2,85 | 2,86 | -3,21% | - |
| 29.05.2026 | 2,91 | 3,11 | 2,78 | 2,96 | 0,68% | 36.000,00 |
| 28.05.2026 | 3,10 | 3,17 | 2,89 | 2,94 | -4,08% | - |
| 27.05.2026 | 2,68 | 3,38 | 2,68 | 3,06 | 16,13% | - |
| 26.05.2026 | 2,39 | 2,91 | 1,77 | 2,64 | 9,34% | 26.000,00 |
| 25.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,47% | - |
| 22.05.2026 | 2,31 | 2,44 | 2,24 | 2,38 | 3,26% | 9.715,00 |
| 21.05.2026 | 2,24 | 2,32 | 2,18 | 2,30 | 2,45% | - |
| 20.05.2026 | 2,13 | 2,25 | 2,11 | 2,25 | 5,65% | - |
| 19.05.2026 | 2,17 | 2,24 | 2,10 | 2,13 | -2,52% | - |
| 18.05.2026 | 2,23 | 2,37 | 2,13 | 2,18 | -3,33% | 13.320,00 |