2,565$
1,17%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,55 | 2,63 | 2,48 | 2,57 | 1,38% | 1.716.919,00 |
| 05.11.2026 | 2,68 | 2,68 | 2,41 | 2,54 | -6,80% | 2.098.709,00 |
| 04.11.2026 | 2,70 | 2,79 | 2,61 | 2,72 | 3,82% | 2.368.803,00 |
| 03.11.2026 | 2,61 | 2,71 | 2,57 | 2,62 | 2,34% | 1.756.654,00 |
| 02.11.2026 | 2,71 | 2,78 | 2,55 | 2,56 | -4,12% | 1.236.854,00 |
| 30.10.2026 | 2,89 | 2,92 | 2,60 | 2,67 | -8,87% | 2.909.227,00 |
| 29.10.2026 | 2,95 | 2,98 | 2,86 | 2,93 | -0,68% | 3.226.682,00 |
| 28.10.2026 | 2,59 | 2,96 | 2,54 | 2,95 | 13,46% | 4.430.078,00 |
| 27.10.2026 | 2,41 | 2,61 | 2,37 | 2,60 | 8,33% | 3.079.366,00 |
| 26.10.2026 | 2,39 | 2,45 | 2,36 | 2,40 | 0,00% | 1.350.904,00 |
| 23.10.2026 | 2,44 | 2,45 | 2,30 | 2,40 | -3,42% | 1.313.712,00 |
| 22.10.2026 | 2,47 | 2,58 | 2,45 | 2,49 | -0,80% | 1.066.486,00 |
| 21.10.2026 | 2,59 | 2,60 | 2,50 | 2,51 | -2,91% | 1.139.426,00 |
| 20.10.2026 | 2,40 | 2,67 | 2,35 | 2,58 | 6,39% | 2.266.488,00 |
| 19.10.2026 | 2,38 | 2,43 | 2,27 | 2,43 | 3,19% | 2.010.947,00 |
| 16.10.2026 | 2,44 | 2,47 | 2,33 | 2,35 | -3,49% | 1.552.415,00 |
| 15.10.2026 | 2,26 | 2,47 | 2,25 | 2,44 | 7,51% | 1.859.725,00 |
| 14.10.2026 | 2,44 | 2,48 | 2,25 | 2,27 | -7,36% | 2.829.030,00 |
| 13.10.2026 | 2,73 | 2,73 | 2,44 | 2,45 | -10,60% | 2.453.760,00 |
| 12.10.2026 | 2,90 | 2,91 | 2,73 | 2,74 | -5,69% | 1.297.454,00 |
| 09.10.2026 | 2,85 | 2,97 | 2,71 | 2,90 | 2,29% | 3.087.544,00 |
| 08.10.2026 | 2,79 | 2,95 | 2,69 | 2,84 | 3,28% | 6.067.650,00 |
| 07.10.2026 | 2,71 | 2,85 | 2,66 | 2,75 | 0,55% | 2.264.997,00 |
| 06.10.2026 | 2,85 | 2,90 | 2,72 | 2,73 | -2,15% | 2.968.621,00 |
| 05.10.2026 | 2,62 | 2,81 | 2,56 | 2,79 | 6,49% | 3.019.176,00 |
| 02.10.2026 | 2,57 | 2,63 | 2,51 | 2,62 | 3,97% | 2.162.808,00 |
| 01.10.2026 | 2,61 | 2,62 | 2,52 | 2,52 | -1,56% | 1.544.253,00 |
| 30.09.2026 | 2,61 | 2,72 | 2,55 | 2,56 | -1,35% | 1.625.840,00 |
| 29.09.2026 | 2,54 | 2,62 | 2,51 | 2,60 | 2,98% | 1.569.545,00 |
| 28.09.2026 | 2,55 | 2,55 | 2,42 | 2,52 | -2,33% | 2.204.438,00 |
| 25.09.2026 | 2,76 | 2,78 | 2,57 | 2,58 | -6,52% | 3.119.307,00 |
| 24.09.2026 | 2,66 | 2,76 | 2,55 | 2,76 | 3,37% | 2.590.491,00 |
| 23.09.2026 | 3,12 | 3,14 | 2,67 | 2,67 | -8,72% | 5.166.778,00 |
| 22.09.2026 | 2,86 | 2,93 | 2,81 | 2,93 | 3,36% | 2.295.646,00 |
| 21.09.2026 | 2,76 | 2,89 | 2,70 | 2,83 | 4,81% | 2.490.534,00 |
| 18.09.2026 | 2,73 | 2,83 | 2,68 | 2,70 | -0,55% | 17.031.531,00 |
| 17.09.2026 | 2,80 | 2,95 | 2,71 | 2,72 | -0,18% | 3.515.907,00 |
| 16.09.2026 | 2,65 | 2,73 | 2,63 | 2,72 | 3,42% | 2.493.469,00 |
| 15.09.2026 | 2,70 | 2,71 | 2,59 | 2,63 | -4,01% | 1.681.526,00 |
| 14.09.2026 | 2,72 | 2,82 | 2,66 | 2,74 | 1,48% | 1.692.192,00 |
| 11.09.2026 | 2,72 | 2,72 | 2,62 | 2,70 | 2,08% | 2.463.715,00 |
| 10.09.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -4,51% | 2.548.618,00 |
| 09.09.2026 | 3,06 | 3,06 | 2,77 | 2,77 | -8,58% | 2.963.135,00 |
| 08.09.2026 | 3,20 | 3,22 | 3,01 | 3,03 | -6,19% | 2.276.227,00 |
| 04.09.2026 | 3,06 | 3,23 | 3,04 | 3,23 | 4,87% | 1.390.713,00 |
| 03.09.2026 | 3,09 | 3,13 | 3,00 | 3,08 | 0,00% | 1.378.260,00 |
| 02.09.2026 | 3,09 | 3,23 | 2,98 | 3,08 | 0,33% | 1.678.515,00 |
| 01.09.2026 | 3,00 | 3,16 | 2,98 | 3,07 | 0,33% | 1.227.016,00 |
| 31.08.2026 | 3,12 | 3,14 | 3,03 | 3,06 | -3,16% | 2.076.018,00 |
| 28.08.2026 | 3,25 | 3,41 | 3,15 | 3,16 | -4,24% | 3.271.636,00 |
| 27.08.2026 | 3,17 | 3,37 | 3,15 | 3,30 | 3,77% | 2.666.905,00 |
| 26.08.2026 | 3,40 | 3,52 | 3,16 | 3,18 | -3,20% | 2.947.996,00 |
| 25.08.2026 | 3,05 | 3,33 | 3,05 | 3,29 | 9,32% | 4.212.991,00 |
| 24.08.2026 | 3,14 | 3,18 | 2,97 | 3,01 | -3,38% | 2.062.340,00 |
| 21.08.2026 | 2,98 | 3,25 | 2,95 | 3,11 | 6,51% | 2.116.472,00 |
| 20.08.2026 | 3,17 | 3,23 | 2,92 | 2,92 | -10,15% | 4.262.267,00 |
| 19.08.2026 | 3,01 | 3,30 | 2,99 | 3,25 | 12,46% | 9.641.325,00 |
| 18.08.2026 | 2,89 | 2,99 | 2,80 | 2,89 | 1,76% | 2.232.640,00 |
| 17.08.2026 | 2,80 | 2,90 | 2,77 | 2,84 | 0,71% | 2.113.742,00 |
| 14.08.2026 | 2,81 | 2,85 | 2,72 | 2,82 | 0,18% | 1.478.046,00 |
| 13.08.2026 | 2,85 | 2,90 | 2,81 | 2,82 | -1,23% | 1.272.369,00 |
| 12.08.2026 | 2,96 | 3,03 | 2,82 | 2,85 | -3,39% | 1.629.923,00 |
| 11.08.2026 | 2,84 | 2,99 | 2,83 | 2,95 | 4,98% | 1.910.929,00 |
| 10.08.2026 | 2,84 | 2,90 | 2,79 | 2,81 | -2,43% | 1.464.762,00 |
| 07.08.2026 | 2,99 | 3,09 | 2,87 | 2,88 | -0,86% | 1.692.929,00 |
| 06.08.2026 | 2,82 | 3,14 | 2,81 | 2,91 | 5,64% | 3.429.394,00 |
| 05.08.2026 | 2,79 | 2,87 | 2,75 | 2,75 | -0,90% | 1.938.290,00 |
| 04.08.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 5,11% | 1.559.755,00 |
| 03.08.2026 | 2,60 | 2,64 | 2,53 | 2,64 | 2,33% | 775.117,00 |
| 31.07.2026 | 2,67 | 2,70 | 2,53 | 2,58 | -4,09% | 1.180.795,00 |
| 30.07.2026 | 2,60 | 2,71 | 2,60 | 2,69 | 3,46% | 837.161,00 |
| 29.07.2026 | 2,60 | 2,66 | 2,53 | 2,60 | -0,76% | 1.528.583,00 |
| 28.07.2026 | 2,67 | 2,68 | 2,52 | 2,62 | -2,24% | 1.464.407,00 |
| 27.07.2026 | 2,63 | 2,73 | 2,60 | 2,68 | 3,08% | 937.273,00 |
| 24.07.2026 | 2,75 | 2,76 | 2,59 | 2,60 | -4,41% | 1.516.741,00 |
| 23.07.2026 | 2,71 | 2,77 | 2,69 | 2,72 | -1,81% | 1.437.251,00 |
| 22.07.2026 | 2,85 | 2,89 | 2,73 | 2,77 | -3,82% | 1.038.324,00 |
| 21.07.2026 | 2,86 | 2,96 | 2,86 | 2,88 | 0,00% | 1.146.193,00 |
| 20.07.2026 | 2,96 | 3,07 | 2,85 | 2,88 | -3,36% | 1.402.409,00 |
| 17.07.2026 | 2,80 | 3,03 | 2,77 | 2,98 | 3,47% | 1.749.443,00 |
| 16.07.2026 | 3,00 | 3,01 | 2,82 | 2,88 | -5,26% | 1.385.736,00 |
| 15.07.2026 | 3,15 | 3,17 | 2,99 | 3,04 | -3,80% | 1.602.856,00 |
| 14.07.2026 | 3,18 | 3,21 | 3,05 | 3,16 | 0,16% | 1.843.178,00 |
| 13.07.2026 | 3,19 | 3,19 | 3,04 | 3,16 | -3,22% | 2.067.729,00 |
| 10.07.2026 | 3,27 | 3,28 | 2,96 | 3,26 | -0,76% | 3.592.225,00 |
| 09.07.2026 | 3,65 | 3,72 | 3,26 | 3,29 | -10,00% | 3.489.907,00 |
| 08.07.2026 | 3,65 | 3,82 | 3,62 | 3,65 | -2,67% | 2.454.890,00 |
| 07.07.2026 | 3,64 | 3,82 | 3,52 | 3,75 | 3,02% | 2.819.429,00 |
| 06.07.2026 | 3,60 | 3,79 | 3,55 | 3,64 | -0,27% | 2.951.101,00 |
| 02.07.2026 | 3,33 | 3,68 | 3,32 | 3,65 | 11,11% | 4.202.064,00 |
| 01.07.2026 | 3,24 | 3,49 | 3,13 | 3,29 | 1,23% | 2.983.898,00 |
| 30.06.2026 | 3,19 | 3,28 | 3,11 | 3,25 | 2,04% | 1.844.477,00 |
| 29.06.2026 | 2,87 | 3,23 | 2,87 | 3,18 | 11,58% | 3.038.295,00 |
| 26.06.2026 | 2,76 | 2,94 | 2,72 | 2,85 | 4,01% | 6.394.393,00 |
| 25.06.2026 | 2,79 | 2,97 | 2,65 | 2,74 | -2,14% | 2.787.038,00 |
| 24.06.2026 | 2,76 | 2,97 | 2,76 | 2,80 | 1,63% | 3.815.756,00 |
| 23.06.2026 | 2,72 | 2,91 | 2,72 | 2,76 | -1,08% | 1.991.736,00 |
| 22.06.2026 | 2,70 | 2,88 | 2,69 | 2,79 | 3,68% | 2.919.011,00 |
| 19.06.2026 | 2,68 | 2,69 | 2,68 | 2,69 | -0,14% | - |
| 18.06.2026 | 2,63 | 2,71 | 2,57 | 2,69 | 5,49% | 3.286.390,00 |