1,285$
1,18%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 1,26 | 1,40 | 1,23 | 1,33 | 3,91% | 1.771.874,00 |
| 17.04.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 0,79% | 743.460,00 |
| 16.04.2025 | 1,34 | 1,34 | 1,25 | 1,27 | -5,93% | 1.286.212,00 |
| 15.04.2025 | 1,30 | 1,45 | 1,30 | 1,35 | 2,27% | 1.848.229,00 |
| 14.04.2025 | 1,33 | 1,33 | 1,18 | 1,32 | 1,54% | 1.975.599,00 |
| 11.04.2025 | 1,10 | 1,30 | 1,08 | 1,30 | 17,12% | 3.132.166,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,11 | -4,31% | 1.527.116,00 |
| 09.04.2025 | 0,98 | 1,18 | 0,95 | 1,16 | 17,81% | 2.825.281,00 |
| 08.04.2025 | 1,04 | 1,07 | 0,95 | 0,98 | -3,00% | 2.712.354,00 |
| 07.04.2025 | 1,01 | 1,05 | 0,91 | 1,02 | -1,46% | 4.830.169,00 |
| 04.04.2025 | 1,11 | 1,15 | 1,02 | 1,03 | -8,44% | 3.128.536,00 |
| 03.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -4,66% | 1.972.338,00 |
| 02.04.2025 | 1,14 | 1,23 | 1,12 | 1,18 | 4,42% | 1.802.984,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -3,00% | 2.127.624,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -6,80% | 2.123.160,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 1.159.102,00 |
| 27.03.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 1.359.700,00 |
| 26.03.2025 | 1,31 | 1,31 | 1,24 | 1,27 | -2,31% | 1.360.226,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 1.378.103,00 |
| 24.03.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 6,11% | 2.034.243,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,26 | 1,31 | -4,38% | 2.906.222,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,33 | 1,37 | -1,44% | 1.483.335,00 |
| 19.03.2025 | 1,33 | 1,41 | 1,32 | 1,39 | 5,70% | 1.276.331,00 |
| 18.03.2025 | 1,41 | 1,44 | 1,31 | 1,32 | -6,74% | 1.555.264,00 |
| 17.03.2025 | 1,43 | 1,44 | 1,31 | 1,41 | -3,42% | 2.788.533,00 |
| 14.03.2025 | 1,43 | 1,50 | 1,40 | 1,46 | 6,57% | 1.676.283,00 |
| 13.03.2025 | 1,50 | 1,56 | 1,36 | 1,37 | -9,27% | 2.067.034,00 |
| 12.03.2025 | 1,49 | 1,54 | 1,41 | 1,51 | 2,72% | 1.762.487,00 |
| 11.03.2025 | 1,57 | 1,58 | 1,36 | 1,47 | -5,77% | 2.966.471,00 |
| 10.03.2025 | 1,66 | 1,69 | 1,52 | 1,56 | -9,30% | 3.115.815,00 |
| 07.03.2025 | 1,77 | 1,83 | 1,67 | 1,72 | -3,37% | 1.914.157,00 |
| 06.03.2025 | 1,93 | 2,02 | 1,71 | 1,78 | -12,75% | 4.036.542,00 |
| 05.03.2025 | 1,85 | 2,25 | 1,82 | 2,04 | 15,58% | 9.165.645,00 |
| 04.03.2025 | 1,73 | 1,81 | 1,65 | 1,77 | -0,28% | 2.844.277,00 |
| 03.03.2025 | 1,97 | 1,97 | 1,76 | 1,77 | -7,81% | 2.455.501,00 |
| 28.02.2025 | 1,78 | 1,92 | 1,72 | 1,92 | 4,92% | 3.728.016,00 |
| 27.02.2025 | 1,84 | 2,29 | 1,80 | 1,83 | -0,54% | 7.794.466,00 |
| 26.02.2025 | 1,89 | 1,95 | 1,82 | 1,84 | -1,08% | 1.745.653,00 |
| 25.02.2025 | 1,92 | 1,98 | 1,80 | 1,86 | -7,46% | 3.076.886,00 |
| 24.02.2025 | 1,89 | 2,16 | 1,75 | 2,01 | 4,69% | 7.679.450,00 |
| 21.02.2025 | 2,40 | 2,40 | 1,89 | 1,92 | -6,80% | 9.469.267,00 |
| 20.02.2025 | 2,81 | 2,86 | 2,02 | 2,06 | -35,63% | 16.539.915,00 |
| 19.02.2025 | 1,86 | 3,30 | 1,77 | 3,20 | 83,91% | 49.891.282,00 |
| 18.02.2025 | 1,41 | 1,76 | 1,41 | 1,74 | 23,89% | 9.878.885,00 |
| 17.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 1,78% | - |
| 14.02.2025 | 1,24 | 1,48 | 1,24 | 1,38 | 12,20% | 8.949.354,00 |
| 13.02.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 3,36% | 1.131.118,00 |
| 12.02.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 0,85% | 1.402.628,00 |
| 11.02.2025 | 1,20 | 1,21 | 1,12 | 1,18 | -1,67% | 1.880.966,00 |
| 10.02.2025 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 1.503.381,00 |
| 07.02.2025 | 1,30 | 1,32 | 1,24 | 1,25 | -3,85% | 1.338.353,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -5,11% | 1.382.157,00 |
| 05.02.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 6,20% | 1.045.330,00 |
| 04.02.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,57% | 1.362.010,00 |
| 03.02.2025 | 1,26 | 1,31 | 1,22 | 1,27 | -3,05% | 1.420.308,00 |
| 31.01.2025 | 1,39 | 1,41 | 1,29 | 1,31 | -4,38% | 1.276.256,00 |
| 30.01.2025 | 1,38 | 1,43 | 1,33 | 1,37 | 2,24% | 1.341.708,00 |
| 29.01.2025 | 1,41 | 1,45 | 1,34 | 1,34 | -5,63% | 1.336.973,00 |
| 28.01.2025 | 1,40 | 1,45 | 1,32 | 1,42 | 0,71% | 1.747.121,00 |
| 27.01.2025 | 1,34 | 1,45 | 1,32 | 1,41 | 2,17% | 2.357.207,00 |
| 24.01.2025 | 1,41 | 1,48 | 1,34 | 1,38 | -2,13% | 2.549.403,00 |
| 23.01.2025 | 1,37 | 1,43 | 1,28 | 1,41 | 5,22% | 3.182.683,00 |
| 22.01.2025 | 1,19 | 1,39 | 1,19 | 1,34 | 10,74% | 4.664.951,00 |
| 21.01.2025 | 1,23 | 1,25 | 1,15 | 1,21 | -0,82% | 2.168.330,00 |
| 17.01.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -1,61% | 1.241.729,00 |
| 16.01.2025 | 1,22 | 1,27 | 1,17 | 1,24 | 1,64% | 1.471.165,00 |
| 15.01.2025 | 1,20 | 1,29 | 1,19 | 1,22 | 7,02% | 2.505.709,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -1,72% | 1.968.996,00 |
| 13.01.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -7,94% | 3.163.180,00 |
| 10.01.2025 | 1,33 | 1,34 | 1,23 | 1,26 | -5,97% | 2.539.638,00 |
| 08.01.2025 | 1,47 | 1,48 | 1,33 | 1,34 | -7,59% | 1.923.721,00 |
| 07.01.2025 | 1,46 | 1,57 | 1,45 | 1,45 | 1,40% | 5.107.371,00 |
| 06.01.2025 | 1,40 | 1,52 | 1,34 | 1,43 | 6,72% | 3.460.141,00 |
| 03.01.2025 | 1,32 | 1,35 | 1,26 | 1,34 | 2,29% | 2.457.150,00 |
| 02.01.2025 | 1,27 | 1,42 | 1,26 | 1,31 | 3,15% | 2.875.179,00 |
| 31.12.2024 | 1,22 | 1,29 | 1,19 | 1,27 | 5,83% | 3.218.249,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,17 | 1,20 | -0,83% | 2.978.006,00 |
| 27.12.2024 | 1,23 | 1,34 | 1,18 | 1,21 | -1,63% | 2.802.992,00 |
| 26.12.2024 | 1,19 | 1,25 | 1,16 | 1,23 | 1,65% | 2.682.054,00 |
| 24.12.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -3,20% | 1.580.551,00 |
| 23.12.2024 | 1,32 | 1,34 | 1,24 | 1,25 | -4,58% | 2.657.607,00 |
| 20.12.2024 | 1,33 | 1,38 | 1,28 | 1,31 | -2,24% | 4.216.825,00 |
| 19.12.2024 | 1,40 | 1,40 | 1,28 | 1,34 | -0,20% | 2.465.211,00 |
| 18.12.2024 | 1,52 | 1,52 | 1,33 | 1,34 | -11,66% | 3.134.821,00 |
| 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 |