2,208$
1,31%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,11 | 2,29 | 2,11 | 2,20 | 0,92% | 1.935.456,00 |
| 26.02.2026 | 2,13 | 2,22 | 2,05 | 2,18 | 1,87% | 5.196,00 |
| 25.02.2026 | 2,15 | 2,23 | 2,09 | 2,14 | 1,42% | 5.196,00 |
| 24.02.2026 | 1,91 | 2,29 | 1,91 | 2,11 | 11,64% | 3.601.634,00 |
| 23.02.2026 | 1,77 | 1,91 | 1,76 | 1,89 | 5,59% | 1.445.719,00 |
| 20.02.2026 | 1,79 | 1,80 | 1,72 | 1,79 | -1,10% | 1.534.246,00 |
| 19.02.2026 | 1,71 | 1,82 | 1,67 | 1,81 | 5,23% | 1.486.027,00 |
| 18.02.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -1,15% | 983.974,00 |
| 17.02.2026 | 1,75 | 1,79 | 1,71 | 1,74 | -1,14% | 665.817,00 |
| 13.02.2026 | 1,70 | 1,83 | 1,69 | 1,76 | 4,76% | 1.330.213,00 |
| 12.02.2026 | 1,81 | 1,81 | 1,67 | 1,68 | -5,08% | 1.550.340,00 |
| 11.02.2026 | 1,79 | 1,81 | 1,70 | 1,77 | -0,56% | 963.373,00 |
| 10.02.2026 | 1,82 | 1,84 | 1,77 | 1,78 | -1,66% | 1.228.413,00 |
| 09.02.2026 | 1,79 | 1,83 | 1,74 | 1,81 | -0,55% | 1.025.975,00 |
| 06.02.2026 | 1,78 | 1,85 | 1,73 | 1,82 | 9,31% | 1.930.416,00 |
| 05.02.2026 | 1,92 | 1,95 | 1,66 | 1,67 | -14,62% | 2.224.840,00 |
| 04.02.2026 | 2,06 | 2,07 | 1,93 | 1,95 | -5,34% | 1.364.155,00 |
| 03.02.2026 | 2,02 | 2,11 | 1,97 | 2,06 | 2,49% | 1.633.630,00 |
| 02.02.2026 | 1,99 | 2,07 | 1,95 | 2,01 | 1,01% | 1.544.696,00 |
| 30.01.2026 | 2,03 | 2,07 | 1,92 | 1,99 | -3,40% | 1.725.506,00 |
| 29.01.2026 | 2,05 | 2,11 | 2,01 | 2,06 | 0,00% | 1.325.347,00 |
| 28.01.2026 | 2,13 | 2,14 | 2,02 | 2,06 | -2,37% | 1.369.128,00 |
| 27.01.2026 | 2,08 | 2,17 | 2,06 | 2,11 | 2,43% | 1.276.846,00 |
| 26.01.2026 | 2,16 | 2,16 | 2,05 | 2,06 | -4,63% | 1.377.558,00 |
| 23.01.2026 | 2,38 | 2,39 | 2,15 | 2,16 | -9,24% | 2.248.518,00 |
| 22.01.2026 | 2,14 | 2,43 | 2,11 | 2,38 | 12,26% | 3.566.771,00 |
| 21.01.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | 1.992.506,00 |
| 20.01.2026 | 1,99 | 2,06 | 1,92 | 2,02 | -0,73% | 1.738.953,00 |
| 19.01.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 0,24% | - |
| 16.01.2026 | 2,10 | 2,11 | 2,00 | 2,03 | -2,87% | 2.201.467,00 |
| 15.01.2026 | 2,22 | 2,22 | 2,06 | 2,09 | -5,86% | 1.923.450,00 |
| 14.01.2026 | 2,11 | 2,28 | 2,07 | 2,22 | 6,22% | 2.911.134,00 |
| 13.01.2026 | 2,13 | 2,14 | 2,04 | 2,09 | -1,88% | 1.320.934,00 |
| 12.01.2026 | 2,10 | 2,14 | 1,99 | 2,13 | 2,90% | 1.855.621,00 |
| 09.01.2026 | 2,16 | 2,20 | 2,06 | 2,07 | -3,27% | 1.066.169,00 |
| 08.01.2026 | 2,15 | 2,15 | 2,07 | 2,14 | -0,93% | 1.231.816,00 |
| 07.01.2026 | 2,16 | 2,24 | 2,13 | 2,16 | 0,70% | 2.716.518,00 |
| 06.01.2026 | 2,01 | 2,15 | 2,00 | 2,15 | 7,79% | 2.392.057,00 |
| 05.01.2026 | 2,06 | 2,12 | 1,95 | 1,99 | -2,93% | 2.198.230,00 |
| 02.01.2026 | 2,06 | 2,08 | 1,97 | 2,05 | 0,00% | 2.042.454,00 |
| 31.12.2025 | 2,04 | 2,09 | 2,02 | 2,05 | 0,49% | 1.709.779,00 |
| 30.12.2025 | 2,09 | 2,13 | 2,02 | 2,04 | -2,86% | 1.653.306,00 |
| 29.12.2025 | 2,13 | 2,15 | 2,05 | 2,10 | -3,23% | 2.002.390,00 |
| 26.12.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -1,81% | 1.259.137,00 |
| 24.12.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 0,91% | 702.287,00 |
| 23.12.2025 | 2,31 | 2,33 | 2,12 | 2,19 | -6,01% | 2.510.303,00 |
| 22.12.2025 | 2,36 | 2,44 | 2,33 | 2,33 | -0,43% | 1.503.206,00 |
| 19.12.2025 | 2,37 | 2,46 | 2,34 | 2,34 | -0,64% | 2.468.462,00 |
| 18.12.2025 | 2,41 | 2,51 | 2,33 | 2,36 | -1,05% | 2.091.241,00 |
| 17.12.2025 | 2,52 | 2,61 | 2,36 | 2,38 | -5,18% | 1.928.870,00 |
| 16.12.2025 | 2,46 | 2,59 | 2,43 | 2,51 | 2,66% | 1.348.182,00 |
| 15.12.2025 | 2,55 | 2,57 | 2,40 | 2,45 | -3,36% | 1.759.811,00 |
| 12.12.2025 | 2,57 | 2,60 | 2,47 | 2,53 | -1,17% | 2.256.179,00 |
| 11.12.2025 | 2,61 | 2,70 | 2,45 | 2,56 | -1,54% | 2.126.444,00 |
| 10.12.2025 | 2,43 | 2,67 | 2,36 | 2,60 | 6,56% | 2.458.465,00 |
| 09.12.2025 | 2,41 | 2,49 | 2,36 | 2,44 | 0,62% | 1.189.596,00 |
| 08.12.2025 | 2,45 | 2,51 | 2,37 | 2,43 | 0,21% | 1.086.447,00 |
| 05.12.2025 | 2,45 | 2,50 | 2,38 | 2,42 | -0,41% | 1.354.103,00 |
| 04.12.2025 | 2,35 | 2,49 | 2,33 | 2,43 | 2,75% | 1.568.066,00 |
| 03.12.2025 | 2,14 | 2,37 | 2,12 | 2,37 | 12,09% | 1.950.235,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,09 | 2,11 | -3,21% | 1.928.981,00 |
| 01.12.2025 | 2,37 | 2,38 | 2,16 | 2,18 | -9,54% | 1.675.454,00 |
| 28.11.2025 | 2,40 | 2,41 | 2,34 | 2,41 | 0,42% | 1.014.521,00 |
| 26.11.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,42% | 1.059.021,00 |
| 25.11.2025 | 2,52 | 2,52 | 2,35 | 2,39 | -4,40% | 1.226.176,00 |
| 24.11.2025 | 2,44 | 2,55 | 2,42 | 2,50 | 3,52% | 1.309.212,00 |
| 21.11.2025 | 2,44 | 2,47 | 2,30 | 2,42 | -2,23% | 1.966.364,00 |
| 20.11.2025 | 2,62 | 2,73 | 2,41 | 2,47 | -1,79% | 2.097.266,00 |
| 19.11.2025 | 2,64 | 2,66 | 2,51 | 2,52 | -4,01% | 1.176.452,00 |
| 18.11.2025 | 2,56 | 2,64 | 2,45 | 2,62 | 1,35% | 1.036.550,00 |
| 17.11.2025 | 2,59 | 2,67 | 2,50 | 2,59 | -0,58% | 1.232.941,00 |
| 14.11.2025 | 2,47 | 2,69 | 2,45 | 2,60 | 2,16% | 1.766.291,00 |
| 13.11.2025 | 2,63 | 2,64 | 2,52 | 2,55 | -5,39% | 1.738.239,00 |
| 12.11.2025 | 2,70 | 2,80 | 2,65 | 2,69 | 1,13% | 2.129.961,00 |
| 11.11.2025 | 2,59 | 2,67 | 2,42 | 2,66 | 5,56% | 1.763.071,00 |
| 10.11.2025 | 2,71 | 2,71 | 2,47 | 2,52 | 2,02% | 2.277.601,00 |
| 07.11.2025 | 2,59 | 2,59 | 2,33 | 2,47 | -8,01% | 3.146.871,00 |
| 06.11.2025 | 2,77 | 2,79 | 2,62 | 2,69 | -3,24% | 2.102.025,00 |
| 05.11.2025 | 2,79 | 2,85 | 2,71 | 2,78 | -0,18% | 1.510.852,00 |
| 04.11.2025 | 2,94 | 2,98 | 2,77 | 2,78 | -9,15% | 1.577.396,00 |
| 03.11.2025 | 3,11 | 3,11 | 2,87 | 3,06 | -0,65% | 2.018.237,00 |
| 31.10.2025 | 3,01 | 3,37 | 2,95 | 3,08 | 2,33% | 6.380.336,00 |
| 30.10.2025 | 3,00 | 3,07 | 2,94 | 3,01 | -0,99% | 1.186.245,00 |
| 29.10.2025 | 3,17 | 3,20 | 3,04 | 3,04 | -4,10% | 2.039.935,00 |
| 28.10.2025 | 3,26 | 3,29 | 3,11 | 3,17 | -2,46% | 1.971.232,00 |
| 27.10.2025 | 3,55 | 3,62 | 3,15 | 3,25 | -12,63% | 6.131.756,00 |
| 24.10.2025 | 3,75 | 3,87 | 3,71 | 3,72 | 1,92% | 1.621.545,00 |
| 23.10.2025 | 3,73 | 3,76 | 3,62 | 3,65 | 2,24% | - |
| 22.10.2025 | 3,87 | 3,87 | 3,48 | 3,57 | -7,99% | 3.334.121,00 |
| 21.10.2025 | 4,10 | 4,21 | 3,86 | 3,88 | -6,28% | 2.548.179,00 |
| 20.10.2025 | 3,80 | 4,28 | 3,80 | 4,14 | 10,29% | 4.064.660,00 |
| 17.10.2025 | 3,87 | 3,97 | 3,65 | 3,75 | -5,21% | - |
| 16.10.2025 | 4,11 | 4,33 | 3,91 | 3,96 | -2,46% | 2.627.903,00 |
| 15.10.2025 | 3,68 | 4,17 | 3,68 | 4,06 | 13,09% | 4.858.216,00 |
| 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 |