3,906$
8,80%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,44 | 3,72 | 3,32 | 3,59 | 0,84% | 2.113.002,00 |
| 13.10.2025 | 3,84 | 3,84 | 3,53 | 3,56 | -4,30% | 2.113.069,00 |
| 10.10.2025 | 4,22 | 4,29 | 3,70 | 3,72 | -8,82% | 3.531.523,00 |
| 09.10.2025 | 4,21 | 4,27 | 4,02 | 4,08 | -1,69% | 2.721.517,00 |
| 08.10.2025 | 3,95 | 4,54 | 3,85 | 4,15 | 5,60% | 6.247.361,00 |
| 07.10.2025 | 3,82 | 3,99 | 3,68 | 3,93 | 3,42% | 2.757.239,00 |
| 06.10.2025 | 3,98 | 4,07 | 3,79 | 3,80 | -1,74% | 2.519.471,00 |
| 03.10.2025 | 3,97 | 4,03 | 3,79 | 3,87 | -0,59% | - |
| 02.10.2025 | 3,57 | 3,92 | 3,56 | 3,89 | 9,58% | 5.036.636,00 |
| 01.10.2025 | 3,46 | 3,71 | 3,45 | 3,55 | 2,31% | 3.535.505,00 |
| 30.09.2025 | 3,50 | 3,62 | 3,36 | 3,47 | -1,42% | 2.589.142,00 |
| 29.09.2025 | 3,29 | 3,52 | 3,17 | 3,52 | 8,64% | 4.100.930,00 |
| 26.09.2025 | 3,21 | 3,26 | 3,01 | 3,24 | 0,31% | 2.402.724,00 |
| 25.09.2025 | 3,32 | 3,37 | 3,17 | 3,23 | -4,15% | 2.692.612,00 |
| 24.09.2025 | 3,02 | 3,58 | 3,00 | 3,37 | 11,96% | 6.637.114,00 |
| 23.09.2025 | 3,02 | 3,14 | 2,97 | 3,01 | 0,33% | 3.095.546,00 |
| 22.09.2025 | 2,83 | 3,05 | 2,67 | 3,00 | 6,01% | 2.804.900,00 |
| 19.09.2025 | 3,04 | 3,08 | 2,81 | 2,83 | -5,51% | 2.950.649,00 |
| 18.09.2025 | 2,79 | 3,07 | 2,79 | 3,00 | 10,11% | 3.778.465,00 |
| 17.09.2025 | 2,81 | 2,90 | 2,71 | 2,72 | -3,89% | 1.464.890,00 |
| 16.09.2025 | 2,67 | 2,88 | 2,54 | 2,83 | 5,99% | 2.574.397,00 |
| 15.09.2025 | 2,72 | 2,79 | 2,60 | 2,67 | -0,74% | 1.136.402,00 |
| 12.09.2025 | 2,72 | 2,74 | 2,65 | 2,69 | -0,74% | 1.101.570,00 |
| 11.09.2025 | 2,56 | 2,75 | 2,56 | 2,71 | 5,86% | 1.232.292,00 |
| 10.09.2025 | 2,76 | 2,76 | 2,56 | 2,56 | -7,25% | 1.561.764,00 |
| 09.09.2025 | 2,77 | 2,82 | 2,69 | 2,76 | -1,08% | 1.254.283,00 |
| 08.09.2025 | 2,77 | 2,84 | 2,72 | 2,79 | 1,09% | 1.482.054,00 |
| 05.09.2025 | 2,55 | 2,76 | 2,49 | 2,76 | 9,52% | 1.997.476,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,39 | 2,52 | 0,80% | 1.181.470,00 |
| 03.09.2025 | 2,53 | 2,72 | 2,49 | 2,50 | 1,21% | 1.684.816,00 |
| 02.09.2025 | 2,52 | 2,66 | 2,47 | 2,47 | -3,89% | 1.307.033,00 |
| 29.08.2025 | 2,65 | 2,70 | 2,48 | 2,57 | -3,02% | 1.147.245,00 |
| 28.08.2025 | 2,69 | 2,78 | 2,64 | 2,65 | -0,75% | 757.159,00 |
| 27.08.2025 | 2,73 | 2,77 | 2,66 | 2,67 | -2,20% | 614.317,00 |
| 26.08.2025 | 2,72 | 2,75 | 2,66 | 2,73 | 0,37% | 673.275,00 |
| 25.08.2025 | 2,82 | 2,90 | 2,71 | 2,72 | -2,86% | 1.035.360,00 |
| 22.08.2025 | 2,74 | 2,92 | 2,73 | 2,80 | 2,56% | 1.466.502,00 |
| 21.08.2025 | 2,63 | 2,77 | 2,63 | 2,73 | 2,25% | 849.613,00 |
| 20.08.2025 | 2,62 | 2,77 | 2,62 | 2,67 | 1,52% | 926.598,00 |
| 19.08.2025 | 2,71 | 2,72 | 2,60 | 2,63 | -3,66% | 1.471.521,00 |
| 18.08.2025 | 3,08 | 3,08 | 2,73 | 2,73 | -9,90% | 1.850.349,00 |
| 15.08.2025 | 3,05 | 3,10 | 2,84 | 3,03 | 2,36% | 3.198.004,00 |
| 14.08.2025 | 2,93 | 3,11 | 2,89 | 2,96 | -3,90% | 2.275.214,00 |
| 13.08.2025 | 2,45 | 3,17 | 2,44 | 3,08 | 34,50% | 7.749.214,00 |
| 12.08.2025 | 2,22 | 2,33 | 2,18 | 2,29 | 4,33% | 1.290.930,00 |
| 11.08.2025 | 2,13 | 2,22 | 2,07 | 2,20 | -0,68% | 1.636.726,00 |
| 08.08.2025 | 2,52 | 2,52 | 2,20 | 2,21 | -11,07% | 2.274.901,00 |
| 07.08.2025 | 2,58 | 2,58 | 2,45 | 2,49 | -1,78% | 874.669,00 |
| 06.08.2025 | 2,60 | 2,63 | 2,47 | 2,53 | -2,69% | 1.158.839,00 |
| 05.08.2025 | 2,63 | 2,67 | 2,47 | 2,60 | 1,56% | 1.618.380,00 |
| 04.08.2025 | 2,46 | 2,61 | 2,44 | 2,56 | 4,92% | 1.346.610,00 |
| 01.08.2025 | 2,48 | 2,49 | 2,37 | 2,44 | -2,59% | 1.622.313,00 |
| 31.07.2025 | 2,49 | 2,58 | 2,40 | 2,51 | -0,60% | 2.135.840,00 |
| 30.07.2025 | 2,64 | 2,72 | 2,50 | 2,52 | -2,33% | 2.314.736,00 |
| 29.07.2025 | 2,98 | 2,99 | 2,55 | 2,58 | -12,84% | 3.819.662,00 |
| 28.07.2025 | 3,16 | 3,19 | 2,94 | 2,96 | -6,03% | 1.809.695,00 |
| 25.07.2025 | 3,28 | 3,28 | 3,10 | 3,15 | -3,37% | 1.275.159,00 |
| 24.07.2025 | 3,46 | 3,58 | 3,18 | 3,26 | -5,78% | 2.660.243,00 |
| 23.07.2025 | 3,47 | 3,54 | 3,28 | 3,46 | 2,98% | 2.467.482,00 |
| 22.07.2025 | 3,12 | 3,42 | 3,03 | 3,36 | 6,67% | 2.616.195,00 |
| 21.07.2025 | 2,79 | 3,39 | 2,79 | 3,15 | 14,13% | 5.762.688,00 |
| 18.07.2025 | 2,70 | 2,87 | 2,66 | 2,76 | 1,10% | 2.537.007,00 |
| 17.07.2025 | 2,84 | 2,89 | 2,70 | 2,73 | -3,87% | 1.848.836,00 |
| 16.07.2025 | 2,79 | 3,02 | 2,70 | 2,84 | 3,27% | 2.561.188,00 |
| 15.07.2025 | 2,88 | 2,96 | 2,73 | 2,75 | -3,51% | 1.555.784,00 |
| 14.07.2025 | 2,84 | 2,96 | 2,74 | 2,85 | -1,04% | 1.268.428,00 |
| 11.07.2025 | 3,06 | 3,09 | 2,80 | 2,88 | -5,88% | 2.254.178,00 |
| 10.07.2025 | 3,12 | 3,18 | 2,99 | 3,06 | -0,65% | 2.562.739,00 |
| 09.07.2025 | 3,05 | 3,24 | 2,92 | 3,08 | 7,69% | 5.605.979,00 |
| 08.07.2025 | 2,55 | 3,07 | 2,54 | 2,86 | 12,60% | 5.701.604,00 |
| 07.07.2025 | 2,58 | 2,63 | 2,48 | 2,54 | -1,17% | 2.142.806,00 |
| 03.07.2025 | 2,63 | 2,75 | 2,51 | 2,57 | 0,59% | 1.914.826,00 |
| 02.07.2025 | 2,25 | 2,88 | 2,24 | 2,56 | 13,56% | 9.568.174,00 |
| 01.07.2025 | 2,16 | 2,31 | 2,11 | 2,25 | 2,27% | 1.750.029,00 |
| 30.06.2025 | 2,28 | 2,37 | 2,19 | 2,20 | -3,51% | 2.255.924,00 |
| 27.06.2025 | 2,15 | 2,33 | 2,13 | 2,28 | 7,55% | 5.462.985,00 |
| 26.06.2025 | 2,22 | 2,22 | 2,08 | 2,12 | -3,20% | 2.298.471,00 |
| 25.06.2025 | 2,26 | 2,29 | 2,14 | 2,19 | -2,67% | 2.264.927,00 |
| 24.06.2025 | 2,15 | 2,31 | 2,15 | 2,25 | 7,14% | 3.016.236,00 |
| 23.06.2025 | 2,19 | 2,24 | 2,02 | 2,10 | -5,41% | 1.787.660,00 |
| 20.06.2025 | 2,34 | 2,39 | 2,15 | 2,22 | -5,53% | 3.068.682,00 |
| 18.06.2025 | 2,17 | 2,38 | 2,05 | 2,35 | 9,81% | 3.586.557,00 |
| 17.06.2025 | 2,31 | 2,55 | 2,10 | 2,14 | -0,93% | 5.458.992,00 |
| 16.06.2025 | 2,01 | 2,20 | 1,94 | 2,16 | 9,64% | 2.832.805,00 |
| 13.06.2025 | 2,02 | 2,12 | 1,94 | 1,97 | -9,63% | 3.051.468,00 |
| 12.06.2025 | 2,05 | 2,30 | 1,97 | 2,18 | 7,39% | 3.205.125,00 |
| 11.06.2025 | 2,10 | 2,19 | 2,01 | 2,03 | -3,33% | 2.013.087,00 |
| 10.06.2025 | 1,98 | 2,23 | 1,92 | 2,10 | 8,81% | 2.880.371,00 |
| 09.06.2025 | 1,98 | 2,02 | 1,85 | 1,93 | 1,05% | 1.222.385,00 |
| 06.06.2025 | 1,81 | 1,97 | 1,80 | 1,91 | 6,11% | 2.451.101,00 |
| 05.06.2025 | 1,80 | 1,98 | 1,73 | 1,80 | -1,10% | 3.177.198,00 |
| 04.06.2025 | 1,82 | 1,85 | 1,77 | 1,82 | 0,00% | 866.163,00 |
| 03.06.2025 | 1,75 | 1,87 | 1,66 | 1,82 | 2,82% | 1.658.560,00 |
| 02.06.2025 | 1,76 | 1,92 | 1,75 | 1,77 | 2,91% | 2.166.579,00 |
| 30.05.2025 | 1,80 | 1,81 | 1,70 | 1,72 | -6,01% | 1.276.156,00 |
| 29.05.2025 | 1,89 | 1,95 | 1,77 | 1,83 | -2,14% | 1.557.326,00 |
| 28.05.2025 | 1,66 | 1,90 | 1,60 | 1,87 | 13,33% | 2.735.348,00 |
| 27.05.2025 | 1,59 | 1,79 | 1,56 | 1,65 | 6,45% | 2.523.307,00 |
| 23.05.2025 | 1,54 | 1,59 | 1,51 | 1,55 | -4,32% | 952.670,00 |
| 22.05.2025 | 1,49 | 1,63 | 1,49 | 1,62 | 8,00% | 1.389.377,00 |