3,585$
2,88%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 5,68 | 5,72 | 5,28 | 5,40 | -4,42% | 1.815.073,00 |
| 26.07.2024 | 5,72 | 5,85 | 5,51 | 5,65 | 1,44% | 1.016.488,00 |
| 25.07.2024 | 5,35 | 5,78 | 5,30 | 5,57 | 4,31% | 1.290.695,00 |
| 24.07.2024 | 5,57 | 5,74 | 5,33 | 5,34 | -4,81% | 1.109.712,00 |
| 23.07.2024 | 5,17 | 5,65 | 5,17 | 5,61 | 7,68% | 1.586.509,00 |
| 22.07.2024 | 5,08 | 5,25 | 4,92 | 5,21 | 4,20% | 1.853.449,00 |
| 19.07.2024 | 5,30 | 5,32 | 4,95 | 5,00 | -5,66% | 1.805.462,00 |
| 18.07.2024 | 5,71 | 5,73 | 5,25 | 5,30 | -7,34% | 1.522.609,00 |
| 17.07.2024 | 5,78 | 5,91 | 5,49 | 5,72 | -4,03% | 1.791.618,00 |
| 16.07.2024 | 5,69 | 6,05 | 5,67 | 5,96 | 6,24% | 2.316.622,00 |
| 15.07.2024 | 5,56 | 5,69 | 5,43 | 5,61 | 1,26% | 2.022.664,00 |
| 12.07.2024 | 5,60 | 5,76 | 5,39 | 5,54 | 1,28% | 1.645.593,00 |
| 11.07.2024 | 5,24 | 5,53 | 5,21 | 5,47 | 7,68% | 2.328.558,00 |
| 10.07.2024 | 4,91 | 5,09 | 4,89 | 5,08 | 3,46% | 1.151.697,00 |
| 09.07.2024 | 4,81 | 4,95 | 4,73 | 4,91 | 1,87% | 1.277.734,00 |
| 08.07.2024 | 4,60 | 4,84 | 4,60 | 4,82 | 5,01% | 2.167.739,00 |
| 05.07.2024 | 4,66 | 4,66 | 4,48 | 4,59 | -1,50% | 1.289.737,00 |
| 03.07.2024 | 4,60 | 4,74 | 4,56 | 4,66 | 2,64% | 988.041,00 |
| 02.07.2024 | 4,61 | 4,63 | 4,45 | 4,54 | -1,52% | 1.545.916,00 |
| 01.07.2024 | 4,66 | 4,86 | 4,57 | 4,61 | -1,28% | 1.733.399,00 |
| 28.06.2024 | 4,76 | 4,83 | 4,59 | 4,67 | -1,68% | 3.931.842,00 |
| 27.06.2024 | 4,83 | 4,85 | 4,69 | 4,75 | -1,35% | 2.286.605,00 |
| 26.06.2024 | 4,97 | 4,98 | 4,78 | 4,82 | -3,51% | 2.126.453,00 |
| 25.06.2024 | 5,04 | 5,13 | 4,94 | 4,99 | -1,77% | 2.222.498,00 |
| 24.06.2024 | 5,15 | 5,39 | 5,03 | 5,08 | -0,59% | 1.859.972,00 |
| 21.06.2024 | 5,06 | 5,23 | 4,99 | 5,11 | 1,59% | 9.043.208,00 |
| 20.06.2024 | 5,06 | 5,11 | 4,89 | 5,03 | -0,20% | 2.327.091,00 |
| 18.06.2024 | 5,29 | 5,31 | 4,97 | 5,04 | -0,59% | 3.576.435,00 |
| 17.06.2024 | 5,11 | 5,11 | 4,82 | 5,07 | 0,20% | 3.422.350,00 |
| 14.06.2024 | 5,46 | 5,49 | 5,03 | 5,06 | -7,83% | 3.328.649,00 |
| 13.06.2024 | 5,98 | 6,07 | 5,49 | 5,49 | -9,11% | 2.075.292,00 |
| 12.06.2024 | 5,71 | 6,22 | 5,65 | 6,04 | 11,23% | 3.278.736,00 |
| 11.06.2024 | 5,30 | 5,52 | 5,13 | 5,43 | 1,88% | 1.507.344,00 |
| 10.06.2024 | 5,20 | 5,33 | 5,04 | 5,33 | 0,57% | 1.977.152,00 |
| 07.06.2024 | 5,39 | 5,42 | 5,27 | 5,30 | -2,39% | 1.460.634,00 |
| 06.06.2024 | 5,57 | 5,61 | 5,40 | 5,43 | -3,04% | 1.132.848,00 |
| 05.06.2024 | 5,81 | 5,93 | 5,48 | 5,60 | -2,61% | 2.096.295,00 |
| 04.06.2024 | 5,41 | 5,81 | 5,35 | 5,75 | 6,28% | 2.449.863,00 |
| 03.06.2024 | 5,28 | 5,69 | 5,27 | 5,41 | 4,04% | 2.194.653,00 |
| 31.05.2024 | 5,19 | 5,42 | 5,16 | 5,20 | 0,58% | 2.429.981,00 |
| 30.05.2024 | 5,15 | 5,38 | 5,05 | 5,17 | 1,37% | 1.745.214,00 |
| 29.05.2024 | 5,24 | 5,24 | 4,99 | 5,10 | -3,95% | 1.874.663,00 |
| 28.05.2024 | 5,72 | 5,80 | 5,26 | 5,31 | -5,68% | 1.716.183,00 |
| 24.05.2024 | 5,89 | 5,96 | 5,59 | 5,63 | -3,43% | 1.305.042,00 |
| 23.05.2024 | 6,01 | 6,05 | 5,66 | 5,83 | -3,16% | 2.710.692,00 |
| 22.05.2024 | 5,51 | 6,18 | 5,51 | 6,02 | 9,26% | 2.764.031,00 |
| 21.05.2024 | 5,49 | 5,65 | 5,38 | 5,51 | -0,18% | 1.557.143,00 |
| 20.05.2024 | 5,68 | 5,72 | 5,49 | 5,52 | -1,78% | 1.151.734,00 |
| 17.05.2024 | 5,89 | 5,94 | 5,59 | 5,62 | -4,58% | 1.741.808,00 |
| 16.05.2024 | 6,02 | 6,13 | 5,80 | 5,89 | -1,83% | 1.650.447,00 |
| 15.05.2024 | 6,09 | 6,69 | 5,92 | 6,00 | 5,63% | 2.445.652,00 |
| 14.05.2024 | 5,86 | 6,18 | 5,67 | 5,68 | -0,53% | 1.625.855,00 |
| 13.05.2024 | 5,43 | 6,04 | 5,40 | 5,71 | 7,33% | 1.925.180,00 |
| 10.05.2024 | 5,52 | 5,69 | 5,25 | 5,32 | -4,32% | 1.637.650,00 |
| 09.05.2024 | 5,19 | 5,76 | 5,16 | 5,56 | 10,43% | 2.718.539,00 |
| 08.05.2024 | 5,40 | 5,40 | 4,91 | 5,04 | -11,36% | 4.346.916,00 |
| 07.05.2024 | 5,70 | 5,81 | 5,60 | 5,68 | 0,18% | 1.567.154,00 |
| 06.05.2024 | 5,73 | 5,78 | 5,55 | 5,67 | 0,00% | 1.492.893,00 |
| 03.05.2024 | 5,80 | 5,97 | 5,64 | 5,67 | 0,89% | 1.613.699,00 |
| 02.05.2024 | 5,54 | 5,64 | 5,41 | 5,62 | 3,02% | 1.664.383,00 |
| 01.05.2024 | 5,21 | 5,67 | 5,21 | 5,46 | 4,70% | 2.617.619,00 |
| 30.04.2024 | 5,33 | 5,36 | 5,20 | 5,21 | -2,98% | 1.467.552,00 |
| 29.04.2024 | 5,38 | 5,54 | 5,30 | 5,37 | 0,94% | 1.266.095,00 |
| 26.04.2024 | 5,25 | 5,40 | 5,13 | 5,32 | 1,92% | 1.352.190,00 |
| 25.04.2024 | 5,27 | 5,27 | 5,11 | 5,22 | -2,43% | 1.543.788,00 |
| 24.04.2024 | 5,51 | 5,59 | 5,28 | 5,35 | -2,01% | 1.908.326,00 |
| 23.04.2024 | 5,66 | 5,92 | 5,46 | 5,46 | -2,67% | 1.648.540,00 |
| 22.04.2024 | 5,59 | 5,79 | 5,38 | 5,61 | 2,19% | 1.745.138,00 |
| 19.04.2024 | 5,52 | 5,68 | 5,29 | 5,49 | -1,08% | 2.264.535,00 |
| 18.04.2024 | 5,60 | 5,68 | 5,51 | 5,55 | -1,16% | 1.715.551,00 |
| 17.04.2024 | 5,89 | 5,93 | 5,60 | 5,62 | -4,02% | 1.910.234,00 |
| 16.04.2024 | 5,98 | 6,03 | 5,85 | 5,85 | -3,78% | 1.338.818,00 |