1,343$
-11,66%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,52 | 1,52 | 1,33 | 1,34 | -11,64% | 3.037.566,00 |
| 17.12.2024 | 1,50 | 1,55 | 1,44 | 1,52 | 2,70% | 2.853.090,00 |
| 16.12.2024 | 1,44 | 1,61 | 1,39 | 1,48 | 2,78% | 4.961.458,00 |
| 13.12.2024 | 1,75 | 1,77 | 1,41 | 1,44 | -23,81% | 10.525.761,00 |
| 12.12.2024 | 2,00 | 2,00 | 1,86 | 1,89 | -5,03% | 3.263.178,00 |
| 11.12.2024 | 2,09 | 2,14 | 1,90 | 1,99 | -5,24% | 2.788.945,00 |
| 10.12.2024 | 2,22 | 2,23 | 2,10 | 2,10 | -5,83% | 1.579.096,00 |
| 09.12.2024 | 2,16 | 2,37 | 2,16 | 2,23 | 4,21% | 2.457.216,00 |
| 06.12.2024 | 1,95 | 2,14 | 1,89 | 2,14 | 12,04% | 2.767.263,00 |
| 05.12.2024 | 1,98 | 2,01 | 1,89 | 1,91 | -4,02% | 2.214.200,00 |
| 04.12.2024 | 1,97 | 2,05 | 1,95 | 1,99 | 0,51% | 2.371.079,00 |
| 03.12.2024 | 2,18 | 2,19 | 1,97 | 1,98 | -9,59% | 2.702.815,00 |
| 02.12.2024 | 2,25 | 2,27 | 2,13 | 2,19 | -2,23% | 2.359.843,00 |
| 29.11.2024 | 2,24 | 2,28 | 2,21 | 2,24 | 1,82% | 1.401.733,00 |
| 27.11.2024 | 2,24 | 2,28 | 2,18 | 2,20 | -0,45% | 1.641.295,00 |
| 26.11.2024 | 2,34 | 2,34 | 2,14 | 2,21 | -7,14% | 3.225.145,00 |
| 25.11.2024 | 2,41 | 2,53 | 2,35 | 2,38 | -2,46% | 5.628.108,00 |
| 22.11.2024 | 2,39 | 2,54 | 2,33 | 2,44 | 1,24% | 2.268.866,00 |
| 20.11.2024 | 2,47 | 2,48 | 2,35 | 2,41 | -2,82% | 2.810.642,00 |
| 19.11.2024 | 2,51 | 2,56 | 2,47 | 2,48 | -1,59% | 2.079.142,00 |
| 18.11.2024 | 2,69 | 2,69 | 2,51 | 2,52 | -5,26% | 2.103.362,00 |
| 15.11.2024 | 2,80 | 2,80 | 2,59 | 2,66 | -3,97% | 2.501.345,00 |
| 14.11.2024 | 2,96 | 2,98 | 2,76 | 2,77 | -6,42% | 1.699.700,00 |
| 13.11.2024 | 3,15 | 3,20 | 2,95 | 2,96 | -3,58% | 1.220.090,00 |
| 12.11.2024 | 3,25 | 3,25 | 3,05 | 3,07 | -6,97% | 1.505.250,00 |
| 11.11.2024 | 3,17 | 3,38 | 3,15 | 3,30 | 5,77% | 2.250.866,00 |
| 08.11.2024 | 3,16 | 3,24 | 3,07 | 3,12 | -1,58% | 1.651.529,00 |
| 07.11.2024 | 3,27 | 3,30 | 3,11 | 3,17 | -3,50% | 2.076.225,00 |
| 06.11.2024 | 3,33 | 3,40 | 3,07 | 3,29 | 5,29% | 4.021.801,00 |
| 05.11.2024 | 2,86 | 3,17 | 2,79 | 3,12 | 8,33% | 2.129.221,00 |
| 04.11.2024 | 2,90 | 3,08 | 2,70 | 2,88 | -1,03% | 3.950.285,00 |
| 01.11.2024 | 2,92 | 3,03 | 2,90 | 2,91 | 0,34% | 1.863.383,00 |
| 31.10.2024 | 3,03 | 3,03 | 2,90 | 2,90 | -3,97% | 1.952.454,00 |
| 30.10.2024 | 3,06 | 3,15 | 3,01 | 3,02 | -2,89% | 1.607.426,00 |
| 29.10.2024 | 3,26 | 3,36 | 3,06 | 3,11 | -4,60% | 2.188.004,00 |
| 28.10.2024 | 3,19 | 3,32 | 3,19 | 3,26 | 2,52% | 1.333.712,00 |
| 25.10.2024 | 3,17 | 3,36 | 3,17 | 3,18 | 0,00% | 1.168.507,00 |
| 24.10.2024 | 3,19 | 3,22 | 3,06 | 3,18 | -0,93% | 1.691.791,00 |
| 23.10.2024 | 3,28 | 3,31 | 3,17 | 3,21 | -2,43% | 2.379.840,00 |
| 22.10.2024 | 3,75 | 3,75 | 3,23 | 3,29 | -12,50% | 3.317.541,00 |
| 21.10.2024 | 3,35 | 3,80 | 3,28 | 3,76 | 11,90% | 4.545.274,00 |
| 18.10.2024 | 3,32 | 3,41 | 3,32 | 3,36 | 1,51% | 858.768,00 |
| 17.10.2024 | 3,46 | 3,49 | 3,25 | 3,31 | -4,06% | 1.237.778,00 |
| 16.10.2024 | 3,38 | 3,55 | 3,36 | 3,45 | 2,68% | 1.377.017,00 |
| 15.10.2024 | 3,24 | 3,41 | 3,17 | 3,36 | 3,70% | 1.099.363,00 |
| 14.10.2024 | 3,19 | 3,25 | 3,10 | 3,24 | 1,57% | 1.442.833,00 |
| 11.10.2024 | 2,94 | 3,19 | 2,92 | 3,19 | 7,59% | 2.263.388,00 |
| 10.10.2024 | 3,09 | 3,11 | 2,91 | 2,97 | -4,97% | 2.464.020,00 |
| 09.10.2024 | 3,17 | 3,19 | 3,10 | 3,12 | -1,42% | 2.617.961,00 |
| 08.10.2024 | 3,20 | 3,23 | 3,13 | 3,17 | -1,40% | 1.412.969,00 |
| 07.10.2024 | 3,34 | 3,42 | 3,18 | 3,21 | -5,03% | 1.460.104,00 |
| 04.10.2024 | 3,30 | 3,48 | 3,25 | 3,38 | 5,46% | 3.072.404,00 |
| 03.10.2024 | 3,20 | 3,25 | 3,15 | 3,21 | -0,47% | 1.684.594,00 |
| 02.10.2024 | 3,22 | 3,32 | 3,18 | 3,22 | -1,83% | 1.784.010,00 |
| 01.10.2024 | 3,44 | 3,44 | 3,22 | 3,28 | -3,81% | 1.633.388,00 |
| 30.09.2024 | 3,48 | 3,62 | 3,39 | 3,41 | -2,01% | 1.545.038,00 |
| 27.09.2024 | 3,54 | 3,63 | 3,43 | 3,48 | -0,57% | 2.059.604,00 |
| 26.09.2024 | 3,46 | 3,53 | 3,41 | 3,50 | 3,24% | 1.413.574,00 |
| 25.09.2024 | 3,51 | 3,54 | 3,37 | 3,39 | -4,10% | 1.631.685,00 |
| 24.09.2024 | 3,70 | 3,70 | 3,50 | 3,54 | -3,42% | 1.808.405,00 |
| 23.09.2024 | 3,73 | 3,75 | 3,60 | 3,66 | -2,79% | 2.166.849,00 |
| 20.09.2024 | 3,89 | 3,89 | 3,67 | 3,77 | -4,20% | 1.972.439,00 |
| 19.09.2024 | 4,01 | 4,11 | 3,90 | 3,93 | 1,55% | 2.029.843,00 |
| 18.09.2024 | 4,01 | 4,12 | 3,86 | 3,87 | 0,26% | 2.637.045,00 |
| 17.09.2024 | 3,91 | 4,02 | 3,81 | 3,86 | 0,78% | 3.092.878,00 |
| 16.09.2024 | 3,96 | 3,96 | 3,76 | 3,83 | -3,04% | 1.539.948,00 |
| 13.09.2024 | 3,78 | 3,97 | 3,78 | 3,95 | 5,61% | 1.288.588,00 |
| 12.09.2024 | 3,79 | 3,84 | 3,64 | 3,74 | -1,06% | 1.058.107,00 |
| 11.09.2024 | 3,73 | 3,79 | 3,63 | 3,78 | 0,27% | 1.071.394,00 |
| 10.09.2024 | 3,54 | 3,79 | 3,45 | 3,77 | 7,41% | 1.840.666,00 |
| 09.09.2024 | 3,64 | 3,64 | 3,48 | 3,51 | -2,50% | 1.939.269,00 |
| 06.09.2024 | 3,49 | 3,62 | 3,40 | 3,60 | 3,30% | 1.791.673,00 |
| 05.09.2024 | 3,50 | 3,55 | 3,42 | 3,49 | -0,43% | 1.504.741,00 |
| 04.09.2024 | 3,47 | 3,56 | 3,40 | 3,50 | 0,29% | 1.454.119,00 |
| 03.09.2024 | 3,73 | 3,77 | 3,47 | 3,49 | -6,68% | 1.545.933,00 |
| 30.08.2024 | 3,75 | 3,78 | 3,65 | 3,74 | 0,81% | 1.136.868,00 |
| 29.08.2024 | 3,72 | 3,79 | 3,68 | 3,71 | 0,82% | 1.544.127,00 |
| 28.08.2024 | 3,78 | 3,81 | 3,62 | 3,68 | -3,66% | 1.635.650,00 |
| 27.08.2024 | 3,88 | 3,93 | 3,72 | 3,82 | -2,68% | 1.323.347,00 |
| 26.08.2024 | 3,90 | 3,99 | 3,85 | 3,93 | 1,42% | 979.724,00 |
| 23.08.2024 | 3,82 | 4,00 | 3,77 | 3,87 | 1,84% | 1.694.818,00 |
| 22.08.2024 | 4,08 | 4,08 | 3,78 | 3,80 | -6,86% | 1.364.998,00 |
| 21.08.2024 | 4,01 | 4,15 | 3,96 | 4,08 | 3,03% | 1.710.349,00 |
| 20.08.2024 | 4,13 | 4,13 | 3,91 | 3,96 | -3,41% | 1.126.858,00 |
| 19.08.2024 | 4,01 | 4,19 | 4,00 | 4,10 | 2,50% | 1.909.821,00 |
| 16.08.2024 | 3,98 | 4,08 | 3,92 | 4,00 | 0,00% | 1.010.801,00 |
| 15.08.2024 | 3,81 | 4,10 | 3,81 | 4,00 | 6,95% | 1.892.488,00 |
| 14.08.2024 | 4,03 | 4,03 | 3,71 | 3,74 | -6,27% | 1.706.713,00 |
| 13.08.2024 | 3,96 | 4,05 | 3,93 | 3,99 | 1,79% | 1.040.560,00 |
| 12.08.2024 | 3,99 | 3,99 | 3,82 | 3,92 | -1,26% | 1.422.722,00 |
| 09.08.2024 | 4,21 | 4,22 | 3,92 | 3,97 | -5,48% | 1.790.262,00 |
| 08.08.2024 | 4,37 | 4,44 | 4,13 | 4,20 | 2,19% | 1.794.537,00 |
| 07.08.2024 | 4,88 | 4,90 | 4,08 | 4,11 | -12,18% | 2.976.851,00 |
| 06.08.2024 | 4,76 | 4,76 | 4,58 | 4,68 | -1,16% | 1.496.172,00 |
| 05.08.2024 | 4,50 | 4,79 | 4,34 | 4,74 | -5,30% | 1.796.478,00 |
| 02.08.2024 | 4,99 | 5,09 | 4,89 | 5,00 | -2,72% | 1.666.152,00 |
| 01.08.2024 | 5,41 | 5,45 | 5,06 | 5,14 | -5,34% | 1.411.693,00 |
| 31.07.2024 | 5,39 | 5,71 | 5,21 | 5,43 | 0,00% | 1.028.363,00 |
| 30.07.2024 | 5,45 | 5,64 | 5,35 | 5,43 | 0,56% | 991.518,00 |
| 29.07.2024 | 5,68 | 5,72 | 5,28 | 5,40 | -4,42% | 1.813.599,00 |