2,430€
-2,02%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,49 | 2,58 | 2,34 | 2,43 | -1,82% | - |
| 13.05.2026 | 2,51 | 2,56 | 2,45 | 2,48 | -1,20% | - |
| 12.05.2026 | 2,59 | 2,63 | 2,48 | 2,51 | -3,84% | 675,00 |
| 11.05.2026 | 2,65 | 2,77 | 2,58 | 2,61 | -1,51% | 450,00 |
| 08.05.2026 | 2,60 | 2,74 | 2,58 | 2,65 | 2,32% | - |
| 07.05.2026 | 2,70 | 2,78 | 2,53 | 2,59 | -4,44% | - |
| 06.05.2026 | 2,58 | 2,71 | 2,55 | 2,71 | 4,24% | - |
| 05.05.2026 | 2,58 | 2,69 | 2,50 | 2,60 | 0,78% | - |
| 04.05.2026 | 2,48 | 2,64 | 2,44 | 2,58 | 0,78% | - |
| 30.04.2026 | 2,42 | 2,62 | 2,39 | 2,56 | 6,02% | - |
| 29.04.2026 | 2,63 | 2,63 | 2,38 | 2,41 | -7,84% | - |
| 28.04.2026 | 2,47 | 2,63 | 2,44 | 2,62 | 5,66% | - |
| 27.04.2026 | 2,52 | 2,66 | 2,39 | 2,48 | -0,20% | - |
| 24.04.2026 | 2,77 | 2,83 | 2,45 | 2,48 | -9,98% | 5.100,00 |
| 23.04.2026 | 2,84 | 2,91 | 2,70 | 2,76 | -2,48% | - |
| 22.04.2026 | 2,85 | 2,96 | 2,80 | 2,83 | 0,18% | - |
| 21.04.2026 | 3,05 | 3,10 | 2,78 | 2,82 | -7,08% | - |
| 20.04.2026 | 2,89 | 3,10 | 2,80 | 3,04 | 2,19% | - |
| 17.04.2026 | 2,85 | 3,02 | 2,82 | 2,97 | 4,21% | - |
| 16.04.2026 | 2,87 | 2,88 | 2,75 | 2,85 | -0,18% | 10.000,00 |
| 15.04.2026 | 2,88 | 3,03 | 2,82 | 2,86 | -0,70% | - |
| 14.04.2026 | 2,73 | 3,01 | 2,73 | 2,88 | 5,89% | - |
| 13.04.2026 | 2,50 | 2,77 | 2,46 | 2,72 | 9,04% | - |
| 10.04.2026 | 2,45 | 2,53 | 2,38 | 2,49 | 1,22% | - |
| 09.04.2026 | 2,37 | 2,49 | 2,32 | 2,46 | 3,58% | - |
| 08.04.2026 | 2,43 | 2,49 | 2,29 | 2,38 | 0,42% | 54.000,00 |
| 07.04.2026 | 2,40 | 2,41 | 2,22 | 2,37 | 1,94% | - |
| 02.04.2026 | 2,22 | 2,32 | 2,16 | 2,32 | 3,16% | - |
| 01.04.2026 | 2,15 | 2,36 | 2,14 | 2,25 | 5,00% | - |
| 31.03.2026 | 1,94 | 2,17 | 1,92 | 2,14 | 9,85% | - |
| 30.03.2026 | 1,94 | 1,99 | 1,86 | 1,95 | 0,52% | - |
| 27.03.2026 | 2,03 | 2,03 | 1,89 | 1,94 | -3,87% | - |
| 26.03.2026 | 2,00 | 2,14 | 1,95 | 2,02 | 1,05% | - |
| 25.03.2026 | 1,94 | 2,05 | 1,94 | 2,00 | 2,73% | - |
| 24.03.2026 | 2,05 | 2,05 | 1,93 | 1,94 | -5,17% | - |
| 23.03.2026 | 1,99 | 2,14 | 1,99 | 2,05 | 0,94% | 16.000,00 |
| 20.03.2026 | 2,04 | 2,12 | 2,00 | 2,03 | 0,30% | - |
| 19.03.2026 | 2,05 | 2,08 | 1,96 | 2,03 | -1,41% | - |
| 18.03.2026 | 2,14 | 2,18 | 2,00 | 2,05 | -3,70% | - |
| 17.03.2026 | 2,20 | 2,22 | 2,10 | 2,13 | -3,40% | - |
| 16.03.2026 | 2,17 | 2,26 | 2,15 | 2,21 | 2,70% | - |
| 13.03.2026 | 2,20 | 2,30 | 2,12 | 2,15 | -2,49% | - |
| 12.03.2026 | 2,26 | 2,29 | 2,14 | 2,21 | -4,05% | 35.000,00 |
| 11.03.2026 | 2,25 | 2,33 | 2,21 | 2,30 | 0,48% | - |
| 10.03.2026 | 1,99 | 2,38 | 1,97 | 2,29 | 14,92% | 16.400,00 |
| 09.03.2026 | 1,70 | 2,13 | 1,64 | 1,99 | 15,16% | - |
| 06.03.2026 | 1,64 | 1,75 | 1,57 | 1,73 | 5,30% | - |
| 05.03.2026 | 1,88 | 1,93 | 1,63 | 1,64 | -12,99% | 35.500,00 |
| 04.03.2026 | 1,75 | 1,96 | 1,74 | 1,89 | 7,10% | - |
| 03.03.2026 | 1,83 | 1,83 | 1,71 | 1,76 | -4,03% | - |
| 02.03.2026 | 1,83 | 1,88 | 1,74 | 1,84 | -1,66% | - |
| 27.02.2026 | 1,82 | 1,93 | 1,79 | 1,87 | 1,19% | - |
| 26.02.2026 | 1,80 | 1,88 | 1,75 | 1,84 | 1,93% | - |
| 25.02.2026 | 1,79 | 1,89 | 1,75 | 1,81 | 0,67% | - |
| 24.02.2026 | 1,61 | 1,94 | 1,60 | 1,80 | 11,48% | - |
| 23.02.2026 | 1,50 | 1,62 | 1,49 | 1,61 | 6,40% | 393.327,00 |
| 20.02.2026 | 1,54 | 1,54 | 1,47 | 1,52 | 5,06% | - |
| 19.02.2026 | 1,46 | 1,49 | 1,44 | 1,44 | -1,50% | - |
| 18.02.2026 | 1,47 | 1,51 | 1,43 | 1,46 | 0,00% | - |
| 17.02.2026 | 1,44 | 1,51 | 1,44 | 1,46 | 0,76% | - |
| 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% | - |