1,020$
2,51%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,99 | 1,09 | 0,99 | 1,02 | 2,51% | 77.547,00 |
| 12.02.2026 | 1,07 | 1,11 | 0,94 | 1,00 | -6,13% | 180.264,00 |
| 11.02.2026 | 1,10 | 1,11 | 0,99 | 1,06 | 0,95% | 78.414,00 |
| 10.02.2026 | 1,13 | 1,16 | 1,00 | 1,05 | -6,75% | 66.205,00 |
| 09.02.2026 | 1,13 | 1,17 | 1,12 | 1,13 | 0,54% | 59.648,00 |
| 06.02.2026 | 1,10 | 1,17 | 1,06 | 1,12 | 0,00% | 53.105,00 |
| 05.02.2026 | 1,14 | 1,20 | 1,10 | 1,12 | 2,75% | 41.001,00 |
| 04.02.2026 | 1,18 | 1,22 | 0,94 | 1,09 | -4,39% | 188.977,00 |
| 03.02.2026 | 1,34 | 1,34 | 1,14 | 1,14 | -7,32% | 59.694,00 |
| 02.02.2026 | 1,21 | 1,30 | 1,07 | 1,23 | 5,13% | 618.713,00 |
| 30.01.2026 | 1,24 | 1,25 | 1,09 | 1,17 | -4,88% | 272.726,00 |
| 29.01.2026 | 1,36 | 1,36 | 1,23 | 1,23 | -8,21% | 205.498,00 |
| 28.01.2026 | 1,36 | 1,41 | 1,34 | 1,34 | -2,90% | 107.755,00 |
| 27.01.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -4,17% | 105.055,00 |
| 26.01.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -0,69% | 9.512,00 |
| 22.01.2026 | 1,49 | 1,50 | 1,43 | 1,45 | 0,35% | 40.449,00 |
| 21.01.2026 | 1,44 | 1,54 | 1,44 | 1,45 | -1,03% | 73.671,00 |
| 20.01.2026 | 1,44 | 1,46 | 1,42 | 1,46 | 0,00% | 19.637,00 |
| 16.01.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 2,82% | 11.550,00 |
| 15.01.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -2,07% | 45.504,00 |
| 14.01.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -2,03% | 23.184,00 |
| 13.01.2026 | 1,49 | 1,50 | 1,44 | 1,48 | 0,00% | 34.614,00 |
| 12.01.2026 | 1,56 | 1,56 | 1,47 | 1,48 | -1,33% | 10.798,00 |
| 09.01.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -0,66% | 12.040,00 |
| 08.01.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -1,95% | 20.813,00 |
| 07.01.2026 | 1,49 | 1,56 | 1,49 | 1,54 | 3,36% | 42.002,00 |
| 06.01.2026 | 1,51 | 1,55 | 1,48 | 1,49 | 0,68% | 26.862,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,43 | 1,48 | -1,33% | 19.163,00 |
| 02.01.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 5,63% | 33.085,00 |
| 31.12.2025 | 1,49 | 1,53 | 1,41 | 1,42 | -5,96% | 80.896,00 |
| 30.12.2025 | 1,47 | 1,61 | 1,41 | 1,51 | 2,03% | 119.496,00 |
| 29.12.2025 | 1,44 | 1,49 | 1,29 | 1,48 | 2,78% | 137.890,00 |
| 26.12.2025 | 1,29 | 1,45 | 1,28 | 1,44 | 10,77% | 83.069,00 |
| 24.12.2025 | 1,41 | 1,42 | 1,28 | 1,30 | -6,47% | 66.798,00 |
| 23.12.2025 | 1,46 | 1,49 | 1,38 | 1,39 | -4,79% | 32.168,00 |
| 22.12.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -1,35% | 10.156,00 |
| 19.12.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 0,41% | 26.500,00 |
| 18.12.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -1,73% | 21.961,00 |
| 17.12.2025 | 1,48 | 1,54 | 1,48 | 1,50 | 0,67% | 20.761,00 |
| 16.12.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 0,00% | 31.416,00 |
| 15.12.2025 | 1,69 | 1,71 | 1,44 | 1,49 | -14,37% | 107.348,00 |
| 12.12.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -1,69% | 28.188,00 |
| 11.12.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,57% | 39.016,00 |
| 10.12.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,68% | 24.273,00 |
| 09.12.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 2,87% | 40.296,00 |
| 08.12.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -1,14% | 30.606,00 |
| 05.12.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 4,14% | 41.610,00 |
| 04.12.2025 | 1,73 | 1,77 | 1,69 | 1,69 | -1,92% | 31.371,00 |
| 03.12.2025 | 1,70 | 1,75 | 1,69 | 1,72 | -0,40% | 5.996,00 |
| 02.12.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 1,17% | 23.364,00 |
| 01.12.2025 | 1,69 | 1,78 | 1,68 | 1,71 | -2,29% | 62.066,00 |
| 28.11.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 2,34% | 12.834,00 |
| 26.11.2025 | 1,68 | 1,76 | 1,66 | 1,71 | 1,79% | 17.616,00 |
| 25.11.2025 | 1,71 | 1,74 | 1,67 | 1,68 | -3,17% | 36.174,00 |
| 24.11.2025 | 1,67 | 1,74 | 1,66 | 1,74 | 0,87% | 20.667,00 |
| 20.11.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -1,71% | 21.666,00 |
| 19.11.2025 | 1,72 | 1,78 | 1,71 | 1,75 | 0,57% | 12.118,00 |
| 18.11.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 0,29% | 13.198,00 |
| 17.11.2025 | 1,73 | 1,77 | 1,70 | 1,74 | 1,46% | 29.990,00 |
| 13.11.2025 | 1,80 | 1,82 | 1,71 | 1,71 | -4,47% | 55.164,00 |
| 12.11.2025 | 1,77 | 1,83 | 1,76 | 1,79 | -0,56% | 15.321,00 |
| 11.11.2025 | 1,69 | 1,81 | 1,69 | 1,80 | 2,86% | 21.630,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,71 | 1,75 | 2,34% | 42.254,00 |
| 07.11.2025 | 1,69 | 1,75 | 1,69 | 1,71 | 0,88% | 46.241,00 |
| 06.11.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 0,30% | 67.959,00 |
| 05.11.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 67.400,00 |
| 04.11.2025 | 1,69 | 1,77 | 1,66 | 1,70 | -2,86% | 65.122,00 |
| 03.11.2025 | 1,80 | 2,02 | 1,69 | 1,75 | -3,90% | 428.681,00 |
| 31.10.2025 | 1,90 | 1,96 | 1,75 | 1,82 | -5,21% | 201.007,00 |
| 30.10.2025 | 2,01 | 2,03 | 1,86 | 1,92 | -7,20% | 266.244,00 |
| 29.10.2025 | 2,04 | 2,18 | 2,00 | 2,07 | -4,17% | 432.949,00 |
| 28.10.2025 | 2,29 | 2,38 | 1,90 | 2,16 | -17,87% | 16.081.298,00 |
| 27.10.2025 | 2,68 | 2,69 | 2,60 | 2,63 | -4,01% | 17.342,00 |
| 24.10.2025 | 2,94 | 2,94 | 2,61 | 2,74 | 1,86% | 12.338,00 |
| 23.10.2025 | 2,61 | 2,79 | 2,59 | 2,69 | -1,47% | 17.231,00 |
| 22.10.2025 | 2,78 | 2,95 | 2,63 | 2,73 | 0,74% | 65.191,00 |
| 21.10.2025 | 2,45 | 2,74 | 2,43 | 2,71 | 11,98% | 73.377,00 |
| 20.10.2025 | 2,41 | 2,44 | 2,36 | 2,42 | 2,67% | 7.820,00 |
| 17.10.2025 | 2,45 | 2,49 | 2,36 | 2,36 | -4,19% | 17.940,00 |
| 16.10.2025 | 2,54 | 2,62 | 2,44 | 2,46 | -3,15% | 21.033,00 |
| 15.10.2025 | 2,47 | 2,62 | 2,47 | 2,54 | 1,20% | 15.189,00 |
| 14.10.2025 | 2,55 | 2,56 | 2,44 | 2,51 | -1,10% | 40.009,00 |
| 13.10.2025 | 2,47 | 2,57 | 2,43 | 2,54 | 0,71% | 23.526,00 |
| 10.10.2025 | 2,60 | 2,67 | 2,42 | 2,52 | -3,26% | 33.774,00 |
| 09.10.2025 | 2,75 | 2,80 | 2,47 | 2,61 | -4,23% | 182.968,00 |
| 08.10.2025 | 2,76 | 2,90 | 2,69 | 2,72 | -1,09% | 84.267,00 |
| 07.10.2025 | 2,85 | 2,89 | 2,70 | 2,75 | -4,51% | 74.384,00 |
| 06.10.2025 | 2,56 | 2,88 | 2,47 | 2,88 | 4,73% | 123.767,00 |
| 02.10.2025 | 2,56 | 2,82 | 2,48 | 2,75 | 7,00% | 84.270,00 |
| 01.10.2025 | 2,38 | 2,75 | 2,30 | 2,57 | 4,05% | 279.517,00 |
| 30.09.2025 | 2,38 | 2,48 | 2,38 | 2,47 | 0,82% | 20.139,00 |
| 29.09.2025 | 2,47 | 2,47 | 2,40 | 2,45 | -1,61% | 40.524,00 |
| 26.09.2025 | 2,47 | 2,49 | 2,44 | 2,49 | 2,05% | 2.132,00 |
| 25.09.2025 | 2,47 | 2,50 | 2,41 | 2,44 | -1,21% | 129.292,00 |
| 24.09.2025 | 2,38 | 2,50 | 2,36 | 2,47 | 3,78% | 9.449,00 |
| 23.09.2025 | 2,41 | 2,45 | 2,35 | 2,38 | -2,86% | 22.345,00 |
| 22.09.2025 | 2,41 | 2,47 | 2,41 | 2,45 | -0,41% | 8.907,00 |
| 19.09.2025 | 2,31 | 2,47 | 2,31 | 2,46 | 6,26% | 28.900,00 |
| 18.09.2025 | 2,36 | 2,39 | 2,31 | 2,32 | -3,14% | 5.697,00 |
| 17.09.2025 | 2,40 | 2,43 | 2,35 | 2,39 | -2,85% | 10.098,00 |