1,915$
-7,04%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |