1,351$
-11,13%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,52 | 1,52 | 1,33 | 1,34 | -11,64% | 3.037.566,00 |
| 17.12.2024 | 1,50 | 1,55 | 1,44 | 1,52 | 2,70% | 2.862.877,00 |
| 16.12.2024 | 1,44 | 1,61 | 1,39 | 1,48 | 2,78% | 4.993.002,00 |
| 13.12.2024 | 1,75 | 1,77 | 1,41 | 1,44 | -23,81% | 10.559.555,00 |
| 12.12.2024 | 2,00 | 2,00 | 1,86 | 1,89 | -5,03% | 3.590.927,00 |
| 11.12.2024 | 2,09 | 2,14 | 1,90 | 1,99 | -5,24% | 2.800.449,00 |
| 10.12.2024 | 2,22 | 2,23 | 2,10 | 2,10 | -5,83% | 1.582.474,00 |
| 09.12.2024 | 2,16 | 2,37 | 2,16 | 2,23 | 4,21% | 2.462.907,00 |
| 06.12.2024 | 1,95 | 2,14 | 1,89 | 2,14 | 12,04% | 2.789.186,00 |
| 05.12.2024 | 1,98 | 2,01 | 1,89 | 1,91 | -4,02% | 2.223.454,00 |
| 04.12.2024 | 1,97 | 2,05 | 1,95 | 1,99 | 0,51% | 2.380.781,00 |
| 03.12.2024 | 2,18 | 2,19 | 1,97 | 1,98 | -9,59% | 2.726.225,00 |
| 02.12.2024 | 2,25 | 2,27 | 2,13 | 2,19 | -2,23% | 2.371.006,00 |
| 29.11.2024 | 2,24 | 2,28 | 2,21 | 2,24 | 1,82% | 1.402.887,00 |
| 27.11.2024 | 2,24 | 2,28 | 2,18 | 2,20 | -0,45% | 1.641.295,00 |
| 26.11.2024 | 2,34 | 2,34 | 2,14 | 2,21 | -7,14% | 3.228.323,00 |
| 25.11.2024 | 2,41 | 2,53 | 2,35 | 2,38 | -2,46% | 5.651.393,00 |
| 22.11.2024 | 2,39 | 2,54 | 2,33 | 2,44 | 2,95% | 2.277.431,00 |
| 21.11.2024 | 2,45 | 2,47 | 2,30 | 2,37 | -1,66% | 2.888.676,00 |
| 20.11.2024 | 2,47 | 2,48 | 2,35 | 2,41 | -2,82% | 2.817.533,00 |
| 19.11.2024 | 2,51 | 2,56 | 2,47 | 2,48 | -1,59% | 2.090.372,00 |
| 18.11.2024 | 2,69 | 2,69 | 2,51 | 2,52 | -5,26% | 2.109.864,00 |
| 15.11.2024 | 2,80 | 2,80 | 2,59 | 2,66 | -3,97% | 2.503.460,00 |
| 14.11.2024 | 2,96 | 2,98 | 2,76 | 2,77 | -6,42% | 1.708.747,00 |
| 13.11.2024 | 3,15 | 3,20 | 2,95 | 2,96 | -3,58% | 1.224.490,00 |
| 12.11.2024 | 3,25 | 3,25 | 3,05 | 3,07 | -6,97% | 1.509.375,00 |
| 11.11.2024 | 3,17 | 3,38 | 3,15 | 3,30 | 5,77% | 2.253.434,00 |
| 08.11.2024 | 3,16 | 3,24 | 3,07 | 3,12 | -1,58% | 1.653.037,00 |
| 07.11.2024 | 3,27 | 3,30 | 3,11 | 3,17 | -3,50% | 2.078.666,00 |
| 06.11.2024 | 3,33 | 3,40 | 3,06 | 3,29 | 5,29% | 4.225.937,00 |
| 05.11.2024 | 2,86 | 3,17 | 2,79 | 3,12 | 8,33% | 2.151.616,00 |
| 04.11.2024 | 2,90 | 3,08 | 2,70 | 2,88 | -1,03% | 3.950.285,00 |
| 01.11.2024 | 2,92 | 3,03 | 2,90 | 2,91 | 0,34% | 1.876.664,00 |
| 31.10.2024 | 3,03 | 3,03 | 2,90 | 2,90 | -3,97% | 1.966.724,00 |
| 30.10.2024 | 3,06 | 3,15 | 3,01 | 3,02 | -2,89% | 1.694.021,00 |
| 29.10.2024 | 3,26 | 3,36 | 3,06 | 3,11 | -4,60% | 2.198.152,00 |
| 28.10.2024 | 3,19 | 3,32 | 3,19 | 3,26 | 2,52% | 1.341.030,00 |
| 25.10.2024 | 3,17 | 3,36 | 3,17 | 3,18 | 0,00% | 1.170.553,00 |
| 24.10.2024 | 3,19 | 3,22 | 3,06 | 3,18 | -0,93% | 1.692.522,00 |
| 23.10.2024 | 3,28 | 3,31 | 3,17 | 3,21 | -2,43% | 2.392.301,00 |
| 22.10.2024 | 3,75 | 3,75 | 3,23 | 3,29 | -12,50% | 3.332.885,00 |
| 21.10.2024 | 3,35 | 3,80 | 3,28 | 3,76 | 11,90% | 4.587.357,00 |
| 18.10.2024 | 3,32 | 3,41 | 3,32 | 3,36 | 1,51% | 860.257,00 |
| 17.10.2024 | 3,46 | 3,49 | 3,25 | 3,31 | -4,06% | 1.239.444,00 |
| 16.10.2024 | 3,38 | 3,55 | 3,36 | 3,45 | 2,68% | 1.378.530,00 |
| 15.10.2024 | 3,24 | 3,41 | 3,17 | 3,36 | 3,70% | 1.194.766,00 |
| 14.10.2024 | 3,19 | 3,25 | 3,10 | 3,24 | 1,57% | 1.541.118,00 |
| 11.10.2024 | 2,94 | 3,19 | 2,92 | 3,19 | 7,59% | 2.265.755,00 |
| 10.10.2024 | 3,09 | 3,11 | 2,91 | 2,97 | -4,97% | 2.588.810,00 |
| 09.10.2024 | 3,17 | 3,19 | 3,10 | 3,12 | -1,42% | 2.627.230,00 |
| 08.10.2024 | 3,20 | 3,23 | 3,13 | 3,17 | -1,40% | 1.516.892,00 |
| 07.10.2024 | 3,34 | 3,42 | 3,18 | 3,21 | -5,03% | 1.531.043,00 |
| 04.10.2024 | 3,30 | 3,48 | 3,25 | 3,38 | 5,46% | 3.074.752,00 |
| 03.10.2024 | 3,20 | 3,25 | 3,15 | 3,21 | -0,47% | 1.920.605,00 |
| 02.10.2024 | 3,22 | 3,32 | 3,18 | 3,22 | -1,83% | 1.787.977,00 |
| 01.10.2024 | 3,44 | 3,44 | 3,22 | 3,28 | -3,81% | 1.773.614,00 |
| 30.09.2024 | 3,48 | 3,62 | 3,39 | 3,41 | -2,01% | 1.547.862,00 |
| 27.09.2024 | 3,54 | 3,63 | 3,43 | 3,48 | -0,57% | 2.061.171,00 |
| 26.09.2024 | 3,46 | 3,53 | 3,41 | 3,50 | 3,24% | 1.693.930,00 |
| 25.09.2024 | 3,51 | 3,54 | 3,37 | 3,39 | -4,10% | 1.641.214,00 |
| 24.09.2024 | 3,70 | 3,70 | 3,50 | 3,54 | -3,42% | 2.243.504,00 |
| 23.09.2024 | 3,73 | 3,75 | 3,60 | 3,66 | -2,92% | 2.168.424,00 |
| 20.09.2024 | 3,89 | 3,89 | 3,67 | 3,77 | -4,07% | 5.770.172,00 |
| 19.09.2024 | 4,01 | 4,11 | 3,90 | 3,93 | 1,55% | 2.498.711,00 |
| 18.09.2024 | 4,01 | 4,12 | 3,86 | 3,87 | 0,26% | 3.101.575,00 |
| 17.09.2024 | 3,91 | 4,02 | 3,81 | 3,86 | 0,78% | 3.131.422,00 |
| 16.09.2024 | 3,96 | 3,96 | 3,76 | 3,83 | -3,04% | 1.544.175,00 |
| 13.09.2024 | 3,78 | 3,97 | 3,78 | 3,95 | 5,61% | 1.292.320,00 |
| 12.09.2024 | 3,79 | 3,84 | 3,64 | 3,74 | -1,06% | 1.124.061,00 |
| 11.09.2024 | 3,73 | 3,79 | 3,63 | 3,78 | 0,27% | 1.195.827,00 |
| 10.09.2024 | 3,54 | 3,79 | 3,45 | 3,77 | 7,41% | 1.841.939,00 |
| 09.09.2024 | 3,64 | 3,64 | 3,48 | 3,51 | -2,23% | 1.941.737,00 |
| 06.09.2024 | 3,49 | 3,62 | 3,40 | 3,59 | 3,01% | 1.969.919,00 |
| 05.09.2024 | 3,50 | 3,55 | 3,42 | 3,49 | -0,43% | 1.660.279,00 |
| 04.09.2024 | 3,47 | 3,56 | 3,40 | 3,50 | 0,29% | 1.455.734,00 |
| 03.09.2024 | 3,73 | 3,77 | 3,47 | 3,49 | -6,68% | 1.695.046,00 |
| 30.08.2024 | 3,75 | 3,78 | 3,65 | 3,74 | 0,81% | 1.136.868,00 |
| 29.08.2024 | 3,72 | 3,79 | 3,68 | 3,71 | 0,82% | 1.547.340,00 |
| 28.08.2024 | 3,78 | 3,81 | 3,62 | 3,68 | -3,66% | 1.644.358,00 |
| 27.08.2024 | 3,88 | 3,93 | 3,72 | 3,82 | -2,68% | 1.334.393,00 |
| 26.08.2024 | 3,90 | 3,99 | 3,85 | 3,93 | 1,42% | 1.037.729,00 |
| 23.08.2024 | 3,82 | 4,00 | 3,77 | 3,87 | 1,84% | 1.700.235,00 |
| 22.08.2024 | 4,08 | 4,08 | 3,78 | 3,80 | -6,86% | 1.492.479,00 |
| 21.08.2024 | 4,01 | 4,15 | 3,96 | 4,08 | 3,03% | 1.710.769,00 |
| 20.08.2024 | 4,13 | 4,13 | 3,91 | 3,96 | -3,41% | 1.127.851,00 |
| 19.08.2024 | 4,01 | 4,19 | 4,00 | 4,10 | 2,50% | 1.910.095,00 |
| 16.08.2024 | 3,98 | 4,08 | 3,92 | 4,00 | 0,00% | 1.012.213,00 |
| 15.08.2024 | 3,81 | 4,10 | 3,81 | 4,00 | 6,95% | 1.894.737,00 |
| 14.08.2024 | 4,03 | 4,03 | 3,71 | 3,74 | -6,27% | 1.717.935,00 |
| 13.08.2024 | 3,96 | 4,05 | 3,93 | 3,99 | 1,79% | 1.042.128,00 |
| 12.08.2024 | 3,99 | 3,99 | 3,82 | 3,92 | -1,26% | 1.425.036,00 |
| 09.08.2024 | 4,21 | 4,22 | 3,92 | 3,97 | -5,48% | 1.796.065,00 |
| 08.08.2024 | 4,37 | 4,44 | 4,13 | 4,20 | 2,19% | 1.968.111,00 |
| 07.08.2024 | 4,88 | 4,90 | 4,08 | 4,11 | -12,18% | 3.081.138,00 |
| 06.08.2024 | 4,76 | 4,76 | 4,58 | 4,68 | -1,16% | 1.611.390,00 |
| 05.08.2024 | 4,50 | 4,79 | 4,34 | 4,74 | -5,30% | 1.915.766,00 |
| 02.08.2024 | 4,99 | 5,09 | 4,89 | 5,00 | -2,72% | 1.852.274,00 |
| 01.08.2024 | 5,41 | 5,45 | 5,06 | 5,14 | -5,34% | 1.421.994,00 |
| 31.07.2024 | 5,39 | 5,71 | 5,21 | 5,43 | 0,00% | 1.264.016,00 |
| 30.07.2024 | 5,45 | 5,64 | 5,35 | 5,43 | 0,56% | 1.144.739,00 |