5,656$
1,55%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,72 | 5,85 | 5,51 | 5,65 | 1,44% | 1.015.081,00 |
| 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 |
| 15.04.2024 | 6,25 | 6,29 | 5,98 | 6,08 | -2,09% | 1.771.828,00 |
| 12.04.2024 | 6,53 | 6,53 | 6,13 | 6,21 | -5,91% | 2.024.621,00 |
| 11.04.2024 | 6,65 | 6,77 | 6,44 | 6,60 | -0,45% | 1.476.420,00 |
| 10.04.2024 | 6,80 | 6,80 | 6,54 | 6,63 | -5,42% | 2.134.892,00 |
| 09.04.2024 | 6,74 | 7,03 | 6,67 | 7,01 | 4,24% | 1.568.958,00 |
| 08.04.2024 | 6,74 | 6,87 | 6,68 | 6,73 | 0,07% | 1.040.296,00 |
| 05.04.2024 | 6,77 | 6,85 | 6,62 | 6,72 | -1,18% | 1.255.334,00 |
| 04.04.2024 | 7,00 | 7,09 | 6,77 | 6,80 | -0,73% | 2.094.770,00 |
| 03.04.2024 | 6,82 | 7,02 | 6,65 | 6,85 | -0,15% | 1.812.638,00 |
| 02.04.2024 | 7,12 | 7,13 | 6,86 | 6,86 | -5,77% | 2.221.444,00 |
| 01.04.2024 | 7,41 | 7,41 | 7,15 | 7,28 | -1,89% | 1.246.942,00 |
| 28.03.2024 | 7,46 | 7,52 | 7,37 | 7,42 | -0,27% | 1.561.233,00 |
| 27.03.2024 | 7,31 | 7,53 | 7,19 | 7,44 | 3,05% | 1.281.507,00 |
| 26.03.2024 | 7,46 | 7,59 | 7,20 | 7,22 | -1,90% | 1.850.850,00 |
| 25.03.2024 | 7,46 | 7,60 | 7,32 | 7,36 | -1,47% | 1.171.132,00 |
| 22.03.2024 | 7,76 | 7,78 | 7,44 | 7,47 | -4,60% | 1.267.855,00 |
| 21.03.2024 | 8,00 | 8,44 | 7,81 | 7,83 | -1,14% | 1.985.821,00 |
| 20.03.2024 | 7,67 | 8,12 | 7,59 | 7,92 | 2,19% | 2.354.479,00 |
| 19.03.2024 | 7,68 | 7,98 | 7,60 | 7,75 | 0,39% | 1.993.573,00 |
| 18.03.2024 | 8,10 | 8,15 | 7,70 | 7,72 | -5,04% | 2.658.315,00 |
| 15.03.2024 | 8,15 | 8,31 | 8,05 | 8,13 | -0,25% | 6.638.645,00 |
| 14.03.2024 | 8,50 | 8,59 | 8,07 | 8,15 | -5,12% | 1.471.370,00 |
| 13.03.2024 | 8,56 | 8,86 | 8,49 | 8,59 | -0,23% | 1.329.836,00 |
| 12.03.2024 | 9,02 | 9,08 | 8,58 | 8,61 | -4,33% | 1.459.445,00 |
| 11.03.2024 | 9,16 | 9,60 | 8,91 | 9,00 | -1,75% | 1.598.758,00 |
| 08.03.2024 | 9,00 | 9,33 | 8,79 | 9,16 | 3,50% | 1.690.956,00 |
| 07.03.2024 | 9,16 | 9,34 | 8,69 | 8,85 | -2,53% | 2.198.492,00 |
| 06.03.2024 | 9,21 | 9,41 | 8,95 | 9,08 | -0,66% | 1.868.210,00 |
| 05.03.2024 | 9,77 | 9,95 | 9,05 | 9,14 | -7,77% | 2.416.997,00 |