2,716$
0,96%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2026 | 2,39 | 2,67 | 2,39 | 2,55 | 8,28% | 3.230.482,00 |
| 16.06.2026 | 2,47 | 2,47 | 2,35 | 2,36 | -3,88% | 2.258.719,00 |
| 15.06.2026 | 2,55 | 2,65 | 2,44 | 2,45 | -2,00% | 2.466.344,00 |
| 12.06.2026 | 2,46 | 2,60 | 2,43 | 2,50 | 2,88% | 1.908.254,00 |
| 11.06.2026 | 2,48 | 2,53 | 2,38 | 2,43 | -2,02% | 2.235.637,00 |
| 10.06.2026 | 2,62 | 2,68 | 2,46 | 2,48 | -6,59% | 1.486.026,00 |
| 09.06.2026 | 2,63 | 2,74 | 2,49 | 2,66 | 0,38% | 1.877.577,00 |
| 08.06.2026 | 2,76 | 2,76 | 2,61 | 2,65 | -2,40% | 1.477.585,00 |
| 05.06.2026 | 2,93 | 3,00 | 2,63 | 2,71 | -9,21% | 2.366.241,00 |
| 04.06.2026 | 2,78 | 3,13 | 2,77 | 2,99 | 7,57% | 2.513.094,00 |
| 03.06.2026 | 2,80 | 2,91 | 2,63 | 2,78 | -1,42% | 3.205.722,00 |
| 02.06.2026 | 3,28 | 3,29 | 2,81 | 2,82 | -15,72% | 3.919.068,00 |
| 01.06.2026 | 3,38 | 3,51 | 3,29 | 3,34 | -3,47% | 3.101.719,00 |
| 29.05.2026 | 3,41 | 3,50 | 3,24 | 3,46 | 0,87% | 3.912.582,00 |
| 28.05.2026 | 3,57 | 3,58 | 3,36 | 3,43 | -3,38% | 4.965.087,00 |
| 27.05.2026 | 3,25 | 3,94 | 3,22 | 3,55 | 15,94% | 16.930.135,00 |
| 26.05.2026 | 2,46 | 3,40 | 2,41 | 3,06 | 10,94% | 9.667.398,00 |
| 22.05.2026 | 2,67 | 2,83 | 2,67 | 2,76 | 3,56% | 1.021.334,00 |
| 21.05.2026 | 2,55 | 2,70 | 2,52 | 2,67 | 2,50% | 976.914,00 |
| 20.05.2026 | 2,46 | 2,62 | 2,46 | 2,60 | 5,69% | 1.373.895,00 |
| 19.05.2026 | 2,54 | 2,54 | 2,42 | 2,46 | -2,96% | 998.422,00 |
| 18.05.2026 | 2,63 | 2,69 | 2,47 | 2,54 | -3,24% | 1.257.756,00 |
| 15.05.2026 | 2,80 | 2,88 | 2,57 | 2,62 | -8,07% | 1.277.281,00 |
| 14.05.2026 | 2,90 | 2,94 | 2,73 | 2,85 | -1,72% | 1.136.624,00 |
| 13.05.2026 | 2,93 | 2,95 | 2,86 | 2,90 | -1,36% | 925.926,00 |
| 12.05.2026 | 3,05 | 3,08 | 2,91 | 2,94 | -4,08% | 1.020.972,00 |
| 11.05.2026 | 3,11 | 3,27 | 3,03 | 3,07 | -1,45% | 1.095.604,00 |
| 08.05.2026 | 3,03 | 3,23 | 3,03 | 3,11 | 2,47% | 1.115.128,00 |
| 07.05.2026 | 3,23 | 3,25 | 2,97 | 3,04 | -4,56% | 1.441.549,00 |
| 06.05.2026 | 3,10 | 3,18 | 3,05 | 3,18 | 4,61% | 1.245.235,00 |
| 05.05.2026 | 3,02 | 3,16 | 2,92 | 3,04 | 1,00% | 1.270.586,00 |
| 04.05.2026 | 2,88 | 3,09 | 2,88 | 3,01 | 3,79% | 980.325,00 |
| 01.05.2026 | 2,99 | 2,99 | 2,84 | 2,90 | -3,33% | 858.712,00 |
| 30.04.2026 | 2,82 | 3,07 | 2,82 | 3,00 | 6,38% | 1.148.192,00 |
| 29.04.2026 | 3,02 | 3,06 | 2,77 | 2,82 | -7,84% | 1.214.156,00 |
| 28.04.2026 | 2,88 | 3,08 | 2,86 | 3,06 | 5,88% | 1.269.795,00 |
| 27.04.2026 | 2,85 | 3,12 | 2,81 | 2,89 | -0,69% | 1.770.987,00 |
| 24.04.2026 | 3,23 | 3,23 | 2,88 | 2,91 | -9,63% | 1.513.828,00 |
| 23.04.2026 | 3,31 | 3,39 | 3,14 | 3,22 | -3,30% | 1.195.733,00 |
| 22.04.2026 | 3,33 | 3,47 | 3,28 | 3,33 | 0,60% | 1.093.393,00 |
| 21.04.2026 | 3,59 | 3,59 | 3,25 | 3,31 | -7,54% | 1.597.206,00 |
| 20.04.2026 | 3,44 | 3,65 | 3,37 | 3,58 | 2,58% | 1.831.075,00 |
| 17.04.2026 | 3,40 | 3,56 | 3,36 | 3,49 | 4,18% | 1.638.620,00 |
| 16.04.2026 | 3,35 | 3,40 | 3,22 | 3,35 | -0,45% | 1.376.589,00 |
| 15.04.2026 | 3,37 | 3,58 | 3,33 | 3,37 | -0,74% | 1.570.092,00 |
| 14.04.2026 | 3,23 | 3,55 | 3,23 | 3,39 | 6,10% | 2.318.190,00 |
| 13.04.2026 | 2,91 | 3,26 | 2,89 | 3,20 | 8,67% | 2.392.895,00 |
| 10.04.2026 | 2,91 | 2,95 | 2,79 | 2,94 | 1,73% | 1.593.950,00 |
| 09.04.2026 | 2,75 | 2,92 | 2,71 | 2,89 | 3,96% | 1.346.505,00 |
| 08.04.2026 | 2,88 | 2,94 | 2,68 | 2,78 | 1,46% | 1.058.706,00 |
| 07.04.2026 | 2,70 | 2,76 | 2,56 | 2,74 | 0,74% | 1.542.148,00 |
| 06.04.2026 | 2,66 | 2,82 | 2,64 | 2,72 | 1,87% | 1.932.737,00 |
| 02.04.2026 | 2,57 | 2,69 | 2,53 | 2,67 | 2,30% | 1.125.211,00 |
| 01.04.2026 | 2,50 | 2,75 | 2,50 | 2,61 | 5,45% | 2.063.110,00 |
| 31.03.2026 | 2,25 | 2,52 | 2,25 | 2,48 | 10,74% | 1.882.645,00 |
| 30.03.2026 | 2,23 | 2,28 | 2,13 | 2,24 | 0,22% | 1.774.715,00 |
| 27.03.2026 | 2,28 | 2,29 | 2,17 | 2,23 | -3,88% | 1.653.502,00 |
| 26.03.2026 | 2,26 | 2,48 | 2,24 | 2,32 | 0,00% | 1.705.663,00 |
| 25.03.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 3,11% | 1.032.709,00 |
| 24.03.2026 | 2,34 | 2,36 | 2,23 | 2,25 | -6,25% | 1.186.909,00 |
| 23.03.2026 | 2,40 | 2,49 | 2,35 | 2,40 | 2,56% | 1.237.224,00 |
| 20.03.2026 | 2,36 | 2,45 | 2,31 | 2,34 | -0,43% | 1.780.258,00 |
| 19.03.2026 | 2,29 | 2,42 | 2,25 | 2,35 | 0,00% | 1.241.047,00 |
| 18.03.2026 | 2,43 | 2,45 | 2,30 | 2,35 | -4,47% | 1.112.789,00 |
| 17.03.2026 | 2,52 | 2,55 | 2,42 | 2,46 | -3,15% | 904.884,00 |
| 16.03.2026 | 2,46 | 2,59 | 2,45 | 2,54 | 4,10% | 1.212.320,00 |
| 13.03.2026 | 2,60 | 2,64 | 2,42 | 2,44 | -3,94% | 1.218.582,00 |
| 12.03.2026 | 2,60 | 2,64 | 2,46 | 2,54 | -4,51% | 1.517.991,00 |
| 11.03.2026 | 2,61 | 2,70 | 2,55 | 2,66 | 0,76% | 1.971.285,00 |
| 10.03.2026 | 2,41 | 2,77 | 2,37 | 2,64 | 13,79% | 4.382.506,00 |