3,150$
-3,37%
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% | 1.271.813,00 |
| 24.07.2025 | 3,46 | 3,58 | 3,18 | 3,26 | -5,78% | 2.651.062,00 |
| 23.07.2025 | 3,47 | 3,54 | 3,28 | 3,46 | 2,98% | 2.458.136,00 |
| 22.07.2025 | 3,12 | 3,42 | 3,03 | 3,36 | 6,67% | 2.594.508,00 |
| 21.07.2025 | 2,79 | 3,39 | 2,79 | 3,15 | 14,13% | 5.745.815,00 |
| 18.07.2025 | 2,70 | 2,87 | 2,66 | 2,76 | 1,10% | 2.533.364,00 |
| 17.07.2025 | 2,84 | 2,89 | 2,70 | 2,73 | -3,87% | 1.822.403,00 |
| 16.07.2025 | 2,79 | 3,02 | 2,70 | 2,84 | 3,27% | 2.545.285,00 |
| 15.07.2025 | 2,88 | 2,96 | 2,73 | 2,75 | -3,51% | 1.545.867,00 |
| 14.07.2025 | 2,84 | 2,97 | 2,74 | 2,85 | -1,04% | 1.264.064,00 |
| 11.07.2025 | 3,06 | 3,09 | 2,80 | 2,88 | -5,88% | 2.248.651,00 |
| 10.07.2025 | 3,12 | 3,18 | 2,99 | 3,06 | -0,65% | 2.552.702,00 |
| 09.07.2025 | 3,05 | 3,24 | 2,92 | 3,08 | 7,69% | 5.573.705,00 |
| 08.07.2025 | 2,55 | 3,07 | 2,54 | 2,86 | 12,60% | 5.691.937,00 |
| 07.07.2025 | 2,58 | 2,63 | 2,48 | 2,54 | -1,17% | 2.141.384,00 |
| 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% | 9.507.010,00 |
| 01.07.2025 | 2,16 | 2,31 | 2,11 | 2,25 | 2,27% | 1.748.783,00 |
| 30.06.2025 | 2,28 | 2,37 | 2,19 | 2,20 | -3,51% | 2.237.195,00 |
| 27.06.2025 | 2,15 | 2,33 | 2,13 | 2,28 | 7,55% | 4.588.064,00 |
| 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% | 2.260.338,00 |
| 24.06.2025 | 2,15 | 2,31 | 2,15 | 2,25 | 7,14% | 3.013.388,00 |
| 23.06.2025 | 2,19 | 2,24 | 2,02 | 2,10 | -5,41% | 1.778.139,00 |
| 20.06.2025 | 2,34 | 2,39 | 2,15 | 2,22 | -5,53% | 3.059.982,00 |
| 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% | 5.451.945,00 |
| 16.06.2025 | 2,01 | 2,20 | 1,94 | 2,16 | 9,64% | 2.765.022,00 |
| 13.06.2025 | 2,02 | 2,12 | 1,94 | 1,97 | -9,63% | 3.042.452,00 |
| 12.06.2025 | 2,05 | 2,30 | 1,97 | 2,18 | 7,39% | 3.135.340,00 |
| 11.06.2025 | 2,10 | 2,19 | 2,01 | 2,03 | -3,33% | 2.002.262,00 |
| 10.06.2025 | 1,98 | 2,23 | 1,92 | 2,10 | 8,81% | 2.859.549,00 |
| 09.06.2025 | 1,98 | 2,02 | 1,85 | 1,93 | 1,05% | 1.214.759,00 |
| 06.06.2025 | 1,81 | 1,97 | 1,80 | 1,91 | 6,11% | 2.450.243,00 |
| 05.06.2025 | 1,80 | 1,98 | 1,73 | 1,80 | -1,10% | 3.173.925,00 |
| 04.06.2025 | 1,82 | 1,85 | 1,77 | 1,82 | 0,00% | 856.098,00 |
| 03.06.2025 | 1,75 | 1,87 | 1,66 | 1,82 | 2,82% | 1.646.091,00 |
| 02.06.2025 | 1,76 | 1,92 | 1,75 | 1,77 | 2,61% | 2.089.469,00 |
| 30.05.2025 | 1,80 | 1,81 | 1,70 | 1,73 | -5,74% | 1.119.425,00 |
| 29.05.2025 | 1,89 | 1,95 | 1,77 | 1,83 | -2,14% | 1.546.175,00 |
| 28.05.2025 | 1,66 | 1,90 | 1,60 | 1,87 | 13,33% | 2.707.815,00 |
| 27.05.2025 | 1,59 | 1,79 | 1,57 | 1,65 | 6,45% | 2.504.681,00 |
| 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% | 1.371.059,00 |
| 21.05.2025 | 1,59 | 1,63 | 1,47 | 1,50 | -8,54% | 1.654.349,00 |
| 20.05.2025 | 1,49 | 1,67 | 1,48 | 1,64 | 10,07% | 2.354.434,00 |
| 19.05.2025 | 1,49 | 1,54 | 1,43 | 1,49 | -1,32% | 1.055.473,00 |
| 16.05.2025 | 1,41 | 1,51 | 1,35 | 1,51 | 8,24% | 1.533.543,00 |
| 15.05.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 1,09% | 964.679,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,35 | 1,38 | -8,00% | 1.870.606,00 |
| 13.05.2025 | 1,55 | 1,58 | 1,43 | 1,50 | -2,60% | 2.782.351,00 |
| 12.05.2025 | 1,55 | 1,77 | 1,47 | 1,54 | 6,21% | 3.317.915,00 |
| 09.05.2025 | 1,42 | 1,53 | 1,41 | 1,45 | 4,32% | 2.653.652,00 |
| 08.05.2025 | 1,33 | 1,49 | 1,29 | 1,39 | 4,51% | 1.945.785,00 |
| 07.05.2025 | 1,38 | 1,40 | 1,31 | 1,33 | 0,00% | 1.936.198,00 |
| 06.05.2025 | 1,53 | 1,54 | 1,32 | 1,33 | -13,64% | 1.744.895,00 |
| 05.05.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,10% | 775.642,00 |
| 02.05.2025 | 1,60 | 1,73 | 1,60 | 1,64 | 1,23% | 1.874.733,00 |
| 01.05.2025 | 1,66 | 1,66 | 1,57 | 1,62 | -1,82% | 1.088.432,00 |
| 30.04.2025 | 1,52 | 1,66 | 1,45 | 1,65 | 6,45% | 1.500.345,00 |
| 29.04.2025 | 1,57 | 1,63 | 1,51 | 1,55 | -1,90% | 1.056.555,00 |
| 28.04.2025 | 1,57 | 1,71 | 1,53 | 1,58 | 2,60% | 1.922.875,00 |
| 25.04.2025 | 1,60 | 1,61 | 1,50 | 1,54 | -4,35% | 1.074.637,00 |
| 24.04.2025 | 1,55 | 1,62 | 1,49 | 1,61 | 3,21% | 1.110.093,00 |
| 23.04.2025 | 1,63 | 1,69 | 1,54 | 1,56 | 0,00% | 2.102.469,00 |
| 22.04.2025 | 1,38 | 1,58 | 1,38 | 1,56 | 17,29% | 3.248.609,00 |
| 21.04.2025 | 1,26 | 1,40 | 1,23 | 1,33 | 3,91% | 1.771.874,00 |
| 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% | 1.285.876,00 |
| 15.04.2025 | 1,30 | 1,45 | 1,30 | 1,35 | 2,27% | 1.822.938,00 |
| 14.04.2025 | 1,33 | 1,33 | 1,18 | 1,32 | 1,54% | 1.657.894,00 |
| 11.04.2025 | 1,10 | 1,30 | 1,08 | 1,30 | 17,12% | 3.122.108,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,11 | -4,31% | 1.509.497,00 |
| 09.04.2025 | 0,98 | 1,18 | 0,95 | 1,16 | 17,77% | 2.814.694,00 |
| 08.04.2025 | 1,04 | 1,07 | 0,96 | 0,99 | -2,96% | 2.708.399,00 |
| 07.04.2025 | 1,01 | 1,05 | 0,91 | 1,02 | -1,46% | 4.814.453,00 |
| 04.04.2025 | 1,11 | 1,15 | 1,02 | 1,03 | -8,44% | 3.112.852,00 |
| 03.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -4,66% | 1.963.338,00 |
| 02.04.2025 | 1,14 | 1,23 | 1,12 | 1,18 | 4,42% | 1.779.585,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -3,00% | 2.110.364,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -6,80% | 2.117.471,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 1.139.423,00 |
| 27.03.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 1.352.038,00 |
| 26.03.2025 | 1,31 | 1,31 | 1,24 | 1,27 | -2,31% | 1.358.497,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 1.370.142,00 |
| 24.03.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 6,11% | 2.011.209,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,26 | 1,31 | -4,38% | 2.901.301,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,33 | 1,37 | -1,44% | 1.475.072,00 |
| 19.03.2025 | 1,33 | 1,41 | 1,32 | 1,39 | 5,70% | 1.266.177,00 |
| 18.03.2025 | 1,41 | 1,44 | 1,31 | 1,32 | -6,41% | 1.507.896,00 |
| 17.03.2025 | 1,43 | 1,44 | 1,31 | 1,41 | -4,42% | 2.785.466,00 |
| 14.03.2025 | 1,43 | 1,50 | 1,40 | 1,47 | 7,30% | 1.673.053,00 |
| 13.03.2025 | 1,50 | 1,56 | 1,36 | 1,37 | -9,27% | 2.065.696,00 |
| 12.03.2025 | 1,49 | 1,54 | 1,41 | 1,51 | 2,03% | 1.751.075,00 |
| 11.03.2025 | 1,57 | 1,58 | 1,36 | 1,48 | -4,82% | 2.937.442,00 |
| 10.03.2025 | 1,66 | 1,69 | 1,52 | 1,56 | -9,59% | 3.098.721,00 |
| 07.03.2025 | 1,77 | 1,83 | 1,67 | 1,72 | -3,37% | 1.895.122,00 |
| 06.03.2025 | 1,93 | 2,02 | 1,71 | 1,78 | -12,75% | 3.994.847,00 |
| 05.03.2025 | 1,85 | 2,25 | 1,82 | 2,04 | 15,58% | 9.068.930,00 |
| 04.03.2025 | 1,73 | 1,81 | 1,65 | 1,77 | -0,28% | 2.802.716,00 |