3,143$
-3,58%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,59 | 1,63 | 1,47 | 1,50 | -8,54% | 1.666.698,00 |
| 20.05.2025 | 1,49 | 1,67 | 1,48 | 1,64 | 10,07% | 2.379.759,00 |
| 19.05.2025 | 1,49 | 1,54 | 1,43 | 1,49 | -1,32% | 1.070.980,00 |
| 16.05.2025 | 1,41 | 1,51 | 1,35 | 1,51 | 8,24% | 1.611.949,00 |
| 15.05.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 1,09% | 970.032,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,35 | 1,38 | -8,00% | 1.875.420,00 |
| 13.05.2025 | 1,55 | 1,58 | 1,43 | 1,50 | -2,60% | 2.785.229,00 |
| 12.05.2025 | 1,55 | 1,77 | 1,47 | 1,54 | 6,21% | 3.340.095,00 |
| 09.05.2025 | 1,42 | 1,53 | 1,41 | 1,45 | 4,32% | 2.653.987,00 |
| 08.05.2025 | 1,33 | 1,49 | 1,29 | 1,39 | 4,51% | 1.948.088,00 |
| 07.05.2025 | 1,38 | 1,40 | 1,31 | 1,33 | 0,00% | 1.953.009,00 |
| 06.05.2025 | 1,53 | 1,54 | 1,32 | 1,33 | -13,64% | 1.769.808,00 |
| 05.05.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,10% | 795.816,00 |
| 02.05.2025 | 1,60 | 1,73 | 1,60 | 1,64 | 1,23% | 1.875.294,00 |
| 01.05.2025 | 1,66 | 1,66 | 1,57 | 1,62 | -1,82% | 1.094.472,00 |
| 30.04.2025 | 1,52 | 1,66 | 1,45 | 1,65 | 6,45% | 1.510.198,00 |
| 29.04.2025 | 1,57 | 1,63 | 1,51 | 1,55 | -1,90% | 1.081.467,00 |
| 28.04.2025 | 1,57 | 1,71 | 1,53 | 1,58 | 2,60% | 1.929.490,00 |
| 25.04.2025 | 1,60 | 1,61 | 1,50 | 1,54 | -4,35% | 1.076.418,00 |
| 24.04.2025 | 1,55 | 1,62 | 1,49 | 1,61 | 3,21% | 1.133.492,00 |
| 23.04.2025 | 1,63 | 1,69 | 1,54 | 1,56 | 0,00% | 2.111.384,00 |
| 22.04.2025 | 1,38 | 1,58 | 1,38 | 1,56 | 17,29% | 3.535.125,00 |
| 21.04.2025 | 1,26 | 1,40 | 1,23 | 1,33 | 3,91% | 1.793.382,00 |
| 17.04.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 0,79% | 743.460,00 |
| 16.04.2025 | 1,34 | 1,34 | 1,25 | 1,27 | -5,93% | 1.286.212,00 |
| 15.04.2025 | 1,30 | 1,45 | 1,30 | 1,35 | 2,27% | 1.848.229,00 |
| 14.04.2025 | 1,33 | 1,33 | 1,18 | 1,32 | 1,54% | 1.975.599,00 |
| 11.04.2025 | 1,10 | 1,30 | 1,08 | 1,30 | 17,12% | 3.132.166,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,11 | -4,31% | 1.527.116,00 |
| 09.04.2025 | 0,98 | 1,18 | 0,95 | 1,16 | 17,81% | 2.825.281,00 |
| 08.04.2025 | 1,04 | 1,07 | 0,95 | 0,98 | -3,00% | 2.712.354,00 |
| 07.04.2025 | 1,01 | 1,05 | 0,91 | 1,02 | -1,46% | 4.830.169,00 |
| 04.04.2025 | 1,11 | 1,15 | 1,02 | 1,03 | -8,44% | 3.128.536,00 |
| 03.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -4,66% | 1.972.338,00 |
| 02.04.2025 | 1,14 | 1,23 | 1,12 | 1,18 | 4,42% | 1.802.984,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -3,00% | 2.127.624,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -6,80% | 2.123.160,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 1.159.102,00 |
| 27.03.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 1.359.700,00 |
| 26.03.2025 | 1,31 | 1,31 | 1,24 | 1,27 | -2,31% | 1.360.226,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 1.378.103,00 |
| 24.03.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 6,11% | 2.034.243,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,26 | 1,31 | -4,38% | 2.906.222,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,33 | 1,37 | -1,44% | 1.483.335,00 |
| 19.03.2025 | 1,33 | 1,41 | 1,32 | 1,39 | 5,70% | 1.276.331,00 |
| 18.03.2025 | 1,41 | 1,44 | 1,31 | 1,32 | -6,74% | 1.555.264,00 |
| 17.03.2025 | 1,43 | 1,44 | 1,31 | 1,41 | -3,42% | 2.788.533,00 |
| 14.03.2025 | 1,43 | 1,50 | 1,40 | 1,46 | 6,57% | 1.676.283,00 |
| 13.03.2025 | 1,50 | 1,56 | 1,36 | 1,37 | -9,27% | 2.067.034,00 |
| 12.03.2025 | 1,49 | 1,54 | 1,41 | 1,51 | 2,72% | 1.762.487,00 |
| 11.03.2025 | 1,57 | 1,58 | 1,36 | 1,47 | -5,77% | 2.966.471,00 |
| 10.03.2025 | 1,66 | 1,69 | 1,52 | 1,56 | -9,30% | 3.115.815,00 |
| 07.03.2025 | 1,77 | 1,83 | 1,67 | 1,72 | -3,37% | 1.914.157,00 |
| 06.03.2025 | 1,93 | 2,02 | 1,71 | 1,78 | -12,75% | 4.036.542,00 |
| 05.03.2025 | 1,85 | 2,25 | 1,82 | 2,04 | 15,58% | 9.165.645,00 |
| 04.03.2025 | 1,73 | 1,81 | 1,65 | 1,77 | -0,28% | 2.844.277,00 |