2,560$
0,99%
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 | 2,56 | 0,99% | 1.714.855,00 |
| 05.11.2026 | 2,68 | 2,68 | 2,41 | 2,54 | -6,80% | 2.090.651,00 |
| 04.11.2026 | 2,70 | 2,79 | 2,61 | 2,72 | 3,82% | 2.368.206,00 |
| 03.11.2026 | 2,61 | 2,71 | 2,57 | 2,62 | 2,34% | 1.755.750,00 |
| 02.11.2026 | 2,71 | 2,78 | 2,55 | 2,56 | -3,94% | 1.236.251,00 |
| 30.10.2026 | 2,89 | 2,92 | 2,60 | 2,67 | -9,04% | 2.907.642,00 |
| 29.10.2026 | 2,95 | 2,98 | 2,86 | 2,93 | -0,68% | 3.224.891,00 |
| 28.10.2026 | 2,59 | 2,96 | 2,54 | 2,95 | 13,24% | 4.398.809,00 |
| 27.10.2026 | 2,41 | 2,61 | 2,37 | 2,61 | 8,09% | 3.078.302,00 |
| 26.10.2026 | 2,39 | 2,45 | 2,36 | 2,41 | 1,05% | 1.350.714,00 |
| 23.10.2026 | 2,44 | 2,45 | 2,30 | 2,39 | -4,02% | 1.313.693,00 |
| 22.10.2026 | 2,47 | 2,58 | 2,45 | 2,49 | -0,80% | 1.063.330,00 |
| 21.10.2026 | 2,59 | 2,60 | 2,50 | 2,51 | -2,91% | 1.138.609,00 |
| 20.10.2026 | 2,40 | 2,67 | 2,35 | 2,58 | 6,39% | 2.245.766,00 |
| 19.10.2026 | 2,38 | 2,43 | 2,27 | 2,43 | 2,75% | 2.009.890,00 |
| 16.10.2026 | 2,44 | 2,47 | 2,33 | 2,36 | -3,08% | 1.550.795,00 |
| 15.10.2026 | 2,26 | 2,47 | 2,25 | 2,44 | 7,51% | 1.856.458,00 |
| 14.10.2026 | 2,44 | 2,48 | 2,25 | 2,27 | -7,36% | 2.821.743,00 |
| 13.10.2026 | 2,73 | 2,73 | 2,44 | 2,45 | -10,60% | 2.445.852,00 |
| 12.10.2026 | 2,90 | 2,91 | 2,73 | 2,74 | -5,53% | 1.295.836,00 |
| 09.10.2026 | 2,85 | 2,97 | 2,71 | 2,90 | 2,12% | 3.086.315,00 |
| 08.10.2026 | 2,79 | 2,95 | 2,69 | 2,84 | 3,28% | 5.868.438,00 |
| 07.10.2026 | 2,71 | 2,85 | 2,66 | 2,75 | 0,55% | 2.264.565,00 |
| 06.10.2026 | 2,85 | 2,90 | 2,72 | 2,73 | -2,15% | 2.958.461,00 |
| 05.10.2026 | 2,62 | 2,81 | 2,56 | 2,79 | 6,49% | 2.993.931,00 |
| 02.10.2026 | 2,57 | 2,63 | 2,51 | 2,62 | 3,97% | 2.161.130,00 |
| 01.10.2026 | 2,61 | 2,62 | 2,52 | 2,52 | -1,56% | 1.543.387,00 |
| 30.09.2026 | 2,61 | 2,72 | 2,55 | 2,56 | -1,35% | 1.620.085,00 |
| 29.09.2026 | 2,54 | 2,62 | 2,51 | 2,60 | 2,98% | 1.568.251,00 |
| 28.09.2026 | 2,55 | 2,55 | 2,42 | 2,52 | -2,51% | 2.202.920,00 |
| 25.09.2026 | 2,76 | 2,78 | 2,57 | 2,59 | -6,34% | 3.046.711,00 |
| 24.09.2026 | 2,66 | 2,76 | 2,55 | 2,76 | 3,37% | 2.585.329,00 |
| 23.09.2026 | 3,12 | 3,14 | 2,67 | 2,67 | -8,72% | 5.156.909,00 |
| 22.09.2026 | 2,86 | 2,93 | 2,81 | 2,93 | 3,36% | 2.290.919,00 |
| 21.09.2026 | 2,76 | 2,89 | 2,70 | 2,83 | 5,20% | 2.390.259,00 |
| 18.09.2026 | 2,73 | 2,83 | 2,68 | 2,69 | -0,92% | 16.859.217,00 |
| 17.09.2026 | 2,80 | 2,95 | 2,71 | 2,72 | -0,18% | 3.512.215,00 |
| 16.09.2026 | 2,65 | 2,73 | 2,63 | 2,72 | 3,42% | 2.482.269,00 |
| 15.09.2026 | 2,70 | 2,71 | 2,59 | 2,63 | -4,01% | 1.679.310,00 |
| 14.09.2026 | 2,72 | 2,82 | 2,66 | 2,74 | 0,92% | 1.686.923,00 |
| 11.09.2026 | 2,72 | 2,72 | 2,62 | 2,72 | 2,65% | 2.463.307,00 |
| 10.09.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -4,51% | 2.070.135,00 |
| 09.09.2026 | 3,06 | 3,06 | 2,77 | 2,77 | -8,58% | 2.725.618,00 |
| 08.09.2026 | 3,20 | 3,22 | 3,01 | 3,03 | -6,19% | 2.154.471,00 |
| 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% | 1.378.045,00 |
| 02.09.2026 | 3,09 | 3,23 | 2,98 | 3,08 | 0,33% | 1.673.681,00 |
| 01.09.2026 | 3,00 | 3,16 | 2,98 | 3,07 | 0,33% | 1.224.381,00 |
| 31.08.2026 | 3,12 | 3,14 | 3,03 | 3,06 | -2,86% | 2.062.542,00 |
| 28.08.2026 | 3,25 | 3,41 | 3,15 | 3,15 | -4,55% | 3.266.737,00 |
| 27.08.2026 | 3,17 | 3,37 | 3,15 | 3,30 | 3,77% | 2.664.930,00 |
| 26.08.2026 | 3,40 | 3,52 | 3,16 | 3,18 | -3,20% | 2.943.427,00 |
| 25.08.2026 | 3,05 | 3,33 | 3,05 | 3,29 | 9,32% | 4.171.737,00 |
| 24.08.2026 | 3,14 | 3,18 | 2,97 | 3,01 | -3,38% | 2.055.433,00 |
| 21.08.2026 | 2,98 | 3,25 | 2,95 | 3,11 | 6,51% | 2.107.481,00 |
| 20.08.2026 | 3,17 | 3,23 | 2,92 | 2,92 | -10,15% | 4.256.336,00 |
| 19.08.2026 | 3,01 | 3,30 | 2,99 | 3,25 | 12,46% | 9.628.159,00 |
| 18.08.2026 | 2,89 | 2,99 | 2,80 | 2,89 | 1,76% | 2.228.487,00 |
| 17.08.2026 | 2,80 | 2,90 | 2,77 | 2,84 | 0,53% | 2.110.829,00 |
| 14.08.2026 | 2,81 | 2,85 | 2,72 | 2,83 | 0,36% | 1.473.135,00 |
| 13.08.2026 | 2,85 | 2,90 | 2,81 | 2,82 | -1,23% | 1.233.598,00 |
| 12.08.2026 | 2,96 | 3,03 | 2,82 | 2,85 | -3,39% | 1.628.340,00 |
| 11.08.2026 | 2,84 | 2,99 | 2,83 | 2,95 | 4,98% | 1.902.770,00 |
| 10.08.2026 | 2,84 | 2,90 | 2,79 | 2,81 | -2,43% | 1.463.688,00 |
| 07.08.2026 | 2,99 | 3,09 | 2,87 | 2,88 | -0,86% | 1.683.081,00 |
| 06.08.2026 | 2,82 | 3,14 | 2,81 | 2,91 | 5,64% | 3.424.696,00 |
| 05.08.2026 | 2,79 | 2,87 | 2,75 | 2,75 | -0,90% | 1.934.317,00 |
| 04.08.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 5,11% | 1.543.535,00 |
| 03.08.2026 | 2,60 | 2,64 | 2,53 | 2,64 | 2,72% | 767.383,00 |
| 31.07.2026 | 2,67 | 2,68 | 2,53 | 2,57 | -4,46% | 1.179.036,00 |
| 30.07.2026 | 2,60 | 2,71 | 2,60 | 2,69 | 3,46% | 832.552,00 |
| 29.07.2026 | 2,60 | 2,66 | 2,53 | 2,60 | -0,76% | 1.520.082,00 |
| 28.07.2026 | 2,67 | 2,68 | 2,52 | 2,62 | -2,24% | 1.462.599,00 |
| 27.07.2026 | 2,63 | 2,73 | 2,60 | 2,68 | 3,28% | 934.505,00 |
| 24.07.2026 | 2,75 | 2,76 | 2,59 | 2,60 | -4,60% | 1.514.524,00 |
| 23.07.2026 | 2,71 | 2,77 | 2,69 | 2,72 | -1,81% | 1.435.980,00 |
| 22.07.2026 | 2,85 | 2,89 | 2,73 | 2,77 | -3,82% | 1.000.325,00 |
| 21.07.2026 | 2,86 | 2,96 | 2,86 | 2,88 | 0,00% | 1.144.993,00 |
| 20.07.2026 | 2,96 | 3,07 | 2,85 | 2,88 | -3,19% | 1.398.552,00 |
| 17.07.2026 | 2,80 | 3,03 | 2,77 | 2,98 | 3,30% | 1.747.076,00 |
| 16.07.2026 | 3,00 | 3,01 | 2,82 | 2,88 | -5,26% | 1.373.633,00 |
| 15.07.2026 | 3,15 | 3,17 | 2,99 | 3,04 | -3,80% | 1.596.265,00 |
| 14.07.2026 | 3,18 | 3,21 | 3,05 | 3,16 | 0,16% | 1.833.621,00 |
| 13.07.2026 | 3,19 | 3,19 | 3,04 | 3,16 | -3,22% | 2.066.906,00 |
| 10.07.2026 | 3,27 | 3,28 | 2,96 | 3,26 | -0,76% | 3.587.254,00 |
| 09.07.2026 | 3,65 | 3,72 | 3,26 | 3,29 | -10,00% | 3.479.340,00 |
| 08.07.2026 | 3,65 | 3,82 | 3,62 | 3,65 | -2,67% | 2.449.335,00 |
| 07.07.2026 | 3,64 | 3,82 | 3,52 | 3,75 | 3,02% | 2.813.106,00 |
| 06.07.2026 | 3,60 | 3,79 | 3,55 | 3,64 | -0,27% | 2.947.631,00 |
| 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% | 2.972.706,00 |
| 30.06.2026 | 3,19 | 3,28 | 3,11 | 3,25 | 2,04% | 1.778.592,00 |
| 29.06.2026 | 2,87 | 3,23 | 2,87 | 3,18 | 11,19% | 3.036.095,00 |
| 26.06.2026 | 2,76 | 2,94 | 2,72 | 2,86 | 4,38% | 5.471.206,00 |
| 25.06.2026 | 2,79 | 2,97 | 2,65 | 2,74 | -2,14% | 2.782.005,00 |
| 24.06.2026 | 2,76 | 2,97 | 2,76 | 2,80 | 1,63% | 3.811.155,00 |
| 23.06.2026 | 2,72 | 2,91 | 2,72 | 2,76 | -1,08% | 1.986.734,00 |
| 22.06.2026 | 2,70 | 2,88 | 2,69 | 2,79 | 3,53% | 2.917.324,00 |
| 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% | 3.228.007,00 |