1,920$
-6,80%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,40 | 2,40 | 1,89 | 1,92 | -6,80% | 9.373.526,00 |
| 20.02.2025 | 2,81 | 2,86 | 2,02 | 2,06 | -35,63% | 16.235.841,00 |
| 19.02.2025 | 1,86 | 3,30 | 1,77 | 3,20 | 83,91% | 47.848.947,00 |
| 18.02.2025 | 1,41 | 1,76 | 1,41 | 1,74 | 26,09% | 9.634.043,00 |
| 14.02.2025 | 1,24 | 1,48 | 1,24 | 1,38 | 12,20% | 8.949.354,00 |
| 13.02.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 3,36% | 1.126.469,00 |
| 12.02.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 0,85% | 1.396.469,00 |
| 11.02.2025 | 1,20 | 1,21 | 1,12 | 1,18 | -1,67% | 1.870.977,00 |
| 10.02.2025 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 1.498.442,00 |
| 07.02.2025 | 1,30 | 1,32 | 1,24 | 1,25 | -3,85% | 1.331.132,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -5,11% | 1.359.643,00 |
| 05.02.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 6,20% | 1.034.368,00 |
| 04.02.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,57% | 1.358.363,00 |
| 03.02.2025 | 1,26 | 1,31 | 1,22 | 1,27 | -3,05% | 1.417.138,00 |
| 31.01.2025 | 1,39 | 1,41 | 1,29 | 1,31 | -4,38% | 1.270.451,00 |
| 30.01.2025 | 1,38 | 1,43 | 1,33 | 1,37 | 2,24% | 1.332.904,00 |
| 29.01.2025 | 1,41 | 1,45 | 1,34 | 1,34 | -5,63% | 1.331.417,00 |
| 28.01.2025 | 1,40 | 1,45 | 1,32 | 1,42 | 0,71% | 1.727.632,00 |
| 27.01.2025 | 1,34 | 1,45 | 1,32 | 1,41 | 2,17% | 2.341.058,00 |
| 24.01.2025 | 1,41 | 1,48 | 1,34 | 1,38 | -2,13% | 2.464.616,00 |
| 23.01.2025 | 1,37 | 1,43 | 1,28 | 1,41 | 5,22% | 3.096.318,00 |
| 22.01.2025 | 1,19 | 1,39 | 1,19 | 1,34 | 10,74% | 4.537.997,00 |
| 21.01.2025 | 1,23 | 1,25 | 1,15 | 1,21 | -0,82% | 2.161.492,00 |
| 17.01.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -1,61% | 1.241.729,00 |
| 16.01.2025 | 1,22 | 1,27 | 1,17 | 1,24 | 1,64% | 1.466.140,00 |
| 15.01.2025 | 1,20 | 1,29 | 1,19 | 1,22 | 7,02% | 2.485.276,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -1,72% | 1.958.683,00 |
| 13.01.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -7,94% | 3.121.496,00 |
| 10.01.2025 | 1,33 | 1,34 | 1,23 | 1,26 | -5,97% | 2.527.086,00 |
| 08.01.2025 | 1,47 | 1,48 | 1,33 | 1,34 | -7,59% | 1.923.721,00 |
| 07.01.2025 | 1,46 | 1,57 | 1,45 | 1,45 | 1,40% | 5.067.238,00 |
| 06.01.2025 | 1,40 | 1,52 | 1,34 | 1,43 | 6,72% | 3.436.701,00 |
| 03.01.2025 | 1,32 | 1,35 | 1,26 | 1,34 | 2,29% | 2.453.543,00 |
| 02.01.2025 | 1,27 | 1,42 | 1,26 | 1,31 | 3,15% | 2.872.509,00 |
| 31.12.2024 | 1,22 | 1,29 | 1,19 | 1,27 | 5,83% | 3.218.249,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,17 | 1,20 | -0,83% | 2.919.077,00 |
| 27.12.2024 | 1,23 | 1,34 | 1,18 | 1,21 | -1,63% | 2.787.472,00 |
| 26.12.2024 | 1,19 | 1,25 | 1,16 | 1,23 | 1,65% | 2.672.245,00 |
| 24.12.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -3,20% | 1.580.551,00 |
| 23.12.2024 | 1,32 | 1,34 | 1,24 | 1,25 | -4,58% | 2.648.360,00 |
| 20.12.2024 | 1,33 | 1,38 | 1,28 | 1,31 | -2,24% | 4.190.559,00 |
| 19.12.2024 | 1,40 | 1,40 | 1,28 | 1,34 | -0,22% | 2.451.855,00 |
| 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 |