2,850$
-1,72%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,90 | 2,94 | 2,73 | 2,85 | -1,72% | 1.135.087,00 |
| 13.05.2026 | 2,93 | 2,95 | 2,86 | 2,90 | -1,36% | 924.373,00 |
| 12.05.2026 | 3,05 | 3,08 | 2,91 | 2,94 | -4,08% | 1.019.449,00 |
| 11.05.2026 | 3,11 | 3,27 | 3,03 | 3,07 | -1,45% | 1.091.807,00 |
| 08.05.2026 | 3,03 | 3,23 | 3,03 | 3,11 | 2,47% | 1.114.214,00 |
| 07.05.2026 | 3,23 | 3,25 | 2,97 | 3,04 | -4,56% | 1.439.760,00 |
| 06.05.2026 | 3,10 | 3,18 | 3,05 | 3,18 | 4,61% | 1.235.032,00 |
| 05.05.2026 | 3,02 | 3,16 | 2,92 | 3,04 | 1,00% | 1.249.020,00 |
| 04.05.2026 | 2,88 | 3,09 | 2,88 | 3,01 | 3,97% | 980.042,00 |
| 01.05.2026 | 2,99 | 2,99 | 2,84 | 2,90 | -3,18% | 858.477,00 |
| 30.04.2026 | 2,82 | 3,07 | 2,82 | 2,99 | 6,03% | 1.142.126,00 |
| 29.04.2026 | 3,02 | 3,06 | 2,77 | 2,82 | -7,84% | 1.212.172,00 |
| 28.04.2026 | 2,88 | 3,08 | 2,86 | 3,06 | 5,88% | 1.266.027,00 |
| 27.04.2026 | 2,85 | 3,12 | 2,81 | 2,89 | -0,69% | 1.766.061,00 |
| 24.04.2026 | 3,23 | 3,23 | 2,88 | 2,91 | -9,63% | 1.503.891,00 |
| 23.04.2026 | 3,31 | 3,39 | 3,14 | 3,22 | -3,30% | 1.191.775,00 |
| 22.04.2026 | 3,33 | 3,47 | 3,28 | 3,33 | 0,60% | 1.092.751,00 |
| 21.04.2026 | 3,59 | 3,59 | 3,25 | 3,31 | -7,54% | 1.595.351,00 |
| 20.04.2026 | 3,44 | 3,65 | 3,37 | 3,58 | 2,73% | 1.829.538,00 |
| 17.04.2026 | 3,40 | 3,56 | 3,36 | 3,49 | 4,03% | 1.637.842,00 |
| 16.04.2026 | 3,35 | 3,40 | 3,22 | 3,35 | -0,45% | 1.373.917,00 |
| 15.04.2026 | 3,37 | 3,58 | 3,33 | 3,37 | -0,74% | 1.564.496,00 |
| 14.04.2026 | 3,23 | 3,55 | 3,23 | 3,39 | 6,10% | 2.315.406,00 |
| 13.04.2026 | 2,91 | 3,26 | 2,89 | 3,20 | 8,67% | 2.387.908,00 |
| 10.04.2026 | 2,91 | 2,95 | 2,79 | 2,94 | 1,73% | 1.586.762,00 |
| 09.04.2026 | 2,75 | 2,92 | 2,71 | 2,89 | 3,96% | 1.339.076,00 |
| 08.04.2026 | 2,88 | 2,94 | 2,68 | 2,78 | 1,46% | 1.057.647,00 |
| 07.04.2026 | 2,70 | 2,76 | 2,56 | 2,74 | 0,74% | 1.535.465,00 |
| 06.04.2026 | 2,66 | 2,82 | 2,64 | 2,72 | 1,87% | 1.924.648,00 |
| 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% | 2.060.042,00 |
| 31.03.2026 | 2,25 | 2,52 | 2,25 | 2,48 | 10,74% | 1.878.810,00 |
| 30.03.2026 | 2,23 | 2,28 | 2,13 | 2,24 | -0,22% | 1.755.741,00 |
| 27.03.2026 | 2,28 | 2,29 | 2,17 | 2,24 | -3,45% | 1.651.767,00 |
| 26.03.2026 | 2,26 | 2,48 | 2,24 | 2,32 | 0,00% | 1.703.421,00 |
| 25.03.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 3,34% | 1.032.292,00 |
| 24.03.2026 | 2,34 | 2,36 | 2,23 | 2,25 | -5,87% | 1.186.053,00 |
| 23.03.2026 | 2,40 | 2,49 | 2,35 | 2,39 | 2,14% | 1.236.901,00 |
| 20.03.2026 | 2,36 | 2,45 | 2,31 | 2,34 | -0,85% | 1.686.414,00 |
| 19.03.2026 | 2,29 | 2,42 | 2,25 | 2,36 | 0,21% | 1.238.816,00 |
| 18.03.2026 | 2,43 | 2,45 | 2,30 | 2,35 | -4,47% | 1.110.413,00 |
| 17.03.2026 | 2,52 | 2,55 | 2,42 | 2,46 | -3,15% | 903.001,00 |
| 16.03.2026 | 2,46 | 2,59 | 2,45 | 2,54 | 4,10% | 1.205.992,00 |
| 13.03.2026 | 2,60 | 2,64 | 2,42 | 2,44 | -3,94% | 1.216.989,00 |
| 12.03.2026 | 2,60 | 2,64 | 2,46 | 2,54 | -4,51% | 1.515.746,00 |
| 11.03.2026 | 2,62 | 2,70 | 2,55 | 2,66 | 0,38% | 1.965.644,00 |
| 10.03.2026 | 2,41 | 2,77 | 2,37 | 2,65 | 14,22% | 4.382.067,00 |
| 09.03.2026 | 2,39 | 2,47 | 2,26 | 2,32 | 15,42% | 4.937.672,00 |
| 06.03.2026 | 1,88 | 2,04 | 1,83 | 2,01 | 6,35% | 2.264.457,00 |
| 05.03.2026 | 2,18 | 2,18 | 1,89 | 1,89 | -14,09% | 1.824.767,00 |
| 04.03.2026 | 2,05 | 2,28 | 2,03 | 2,20 | 7,84% | 2.109.929,00 |
| 03.03.2026 | 2,06 | 2,10 | 1,97 | 2,04 | -4,90% | 1.567.179,00 |
| 02.03.2026 | 2,08 | 2,20 | 2,07 | 2,15 | -2,50% | 1.043.041,00 |
| 27.02.2026 | 2,11 | 2,29 | 2,11 | 2,20 | 0,92% | 1.935.456,00 |
| 26.02.2026 | 2,13 | 2,22 | 2,05 | 2,18 | 1,87% | 2.110.929,00 |
| 25.02.2026 | 2,15 | 2,23 | 2,09 | 2,14 | 1,18% | 1.613.312,00 |
| 24.02.2026 | 1,91 | 2,29 | 1,91 | 2,12 | 10,73% | 3.601.632,00 |
| 23.02.2026 | 1,77 | 1,91 | 1,76 | 1,91 | 6,70% | 1.445.718,00 |
| 20.02.2026 | 1,79 | 1,80 | 1,72 | 1,79 | -1,10% | 1.528.452,00 |
| 19.02.2026 | 1,71 | 1,82 | 1,67 | 1,81 | 5,23% | 1.483.730,00 |
| 18.02.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -0,58% | 981.695,00 |
| 17.02.2026 | 1,74 | 1,79 | 1,71 | 1,73 | -1,70% | 662.975,00 |
| 13.02.2026 | 1,70 | 1,83 | 1,69 | 1,76 | 5,39% | 1.330.213,00 |
| 12.02.2026 | 1,81 | 1,81 | 1,67 | 1,67 | -6,18% | 1.546.163,00 |
| 11.02.2026 | 1,79 | 1,81 | 1,70 | 1,78 | -0,56% | 963.284,00 |
| 10.02.2026 | 1,82 | 1,84 | 1,77 | 1,79 | -0,83% | 1.225.131,00 |
| 09.02.2026 | 1,79 | 1,83 | 1,74 | 1,81 | -0,82% | 1.022.803,00 |
| 06.02.2026 | 1,78 | 1,85 | 1,74 | 1,82 | 9,64% | 1.918.271,00 |
| 05.02.2026 | 1,92 | 1,95 | 1,66 | 1,66 | -15,09% | 2.194.336,00 |
| 04.02.2026 | 2,06 | 2,07 | 1,93 | 1,96 | -5,10% | 1.362.240,00 |
| 03.02.2026 | 2,02 | 2,11 | 1,97 | 2,06 | 2,49% | 1.632.160,00 |
| 02.02.2026 | 1,99 | 2,07 | 1,95 | 2,01 | 1,52% | 1.542.373,00 |
| 30.01.2026 | 2,03 | 2,07 | 1,92 | 1,98 | -4,12% | 1.716.965,00 |
| 29.01.2026 | 2,05 | 2,11 | 2,01 | 2,07 | 0,24% | 1.321.301,00 |
| 28.01.2026 | 2,13 | 2,14 | 2,02 | 2,06 | -2,37% | 1.366.238,00 |
| 27.01.2026 | 2,08 | 2,17 | 2,06 | 2,11 | 2,43% | 1.274.130,00 |
| 26.01.2026 | 2,16 | 2,16 | 2,05 | 2,06 | -13,45% | 1.375.159,00 |
| 22.01.2026 | 2,14 | 2,43 | 2,11 | 2,38 | 12,53% | 3.538.336,00 |
| 21.01.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 4,70% | 1.989.065,00 |
| 20.01.2026 | 1,99 | 2,06 | 1,92 | 2,02 | -0,49% | 1.737.832,00 |
| 16.01.2026 | 2,10 | 2,11 | 2,00 | 2,03 | -2,87% | 2.201.467,00 |
| 15.01.2026 | 2,22 | 2,22 | 2,06 | 2,09 | -5,86% | 1.911.084,00 |
| 14.01.2026 | 2,11 | 2,28 | 2,07 | 2,22 | 6,22% | 2.911.134,00 |
| 13.01.2026 | 2,13 | 2,14 | 2,04 | 2,09 | -1,88% | 1.320.934,00 |
| 12.01.2026 | 2,10 | 2,14 | 1,99 | 2,13 | 2,90% | 1.855.621,00 |
| 09.01.2026 | 2,16 | 2,20 | 2,06 | 2,07 | -3,27% | 1.066.169,00 |
| 08.01.2026 | 2,15 | 2,15 | 2,07 | 2,14 | -0,93% | 1.231.816,00 |
| 07.01.2026 | 2,16 | 2,24 | 2,13 | 2,16 | 0,70% | 2.716.518,00 |
| 06.01.2026 | 2,01 | 2,15 | 2,00 | 2,15 | 7,79% | 2.392.057,00 |
| 05.01.2026 | 2,06 | 2,12 | 1,95 | 1,99 | -2,93% | 2.198.230,00 |
| 02.01.2026 | 2,06 | 2,08 | 1,97 | 2,05 | 0,00% | 2.042.454,00 |
| 31.12.2025 | 2,04 | 2,09 | 2,02 | 2,05 | 0,49% | 1.709.779,00 |
| 30.12.2025 | 2,09 | 2,13 | 2,02 | 2,04 | -2,86% | 1.653.306,00 |
| 29.12.2025 | 2,13 | 2,15 | 2,05 | 2,10 | -3,23% | 2.002.390,00 |
| 26.12.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -1,81% | 1.259.137,00 |
| 24.12.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 0,91% | 702.287,00 |
| 23.12.2025 | 2,31 | 2,33 | 2,12 | 2,19 | -6,01% | 2.510.303,00 |
| 22.12.2025 | 2,36 | 2,44 | 2,33 | 2,33 | -0,43% | 1.503.206,00 |
| 19.12.2025 | 2,37 | 2,46 | 2,34 | 2,34 | -0,64% | 2.468.462,00 |
| 18.12.2025 | 2,41 | 2,51 | 2,33 | 2,36 | -1,05% | 2.091.241,00 |