2,080$
1,96%
Echtzeit-Aktienkurs Edesa Biotech
Bid:
Ask:
Aktienkurse zur Edesa Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,08 | 2,10 | 2,08 | 2,08 | 1,96% | 2.671,00 |
| 02.07.2025 | 2,09 | 2,11 | 2,04 | 2,04 | 0,49% | 25.922,00 |
| 01.07.2025 | 1,99 | 2,07 | 1,99 | 2,03 | 0,00% | 5.355,00 |
| 30.06.2025 | 2,07 | 2,07 | 2,01 | 2,03 | -0,98% | 5.211,00 |
| 27.06.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 5,02% | 2.880,00 |
| 26.06.2025 | 2,01 | 2,14 | 1,91 | 1,95 | -2,64% | 37.767,00 |
| 25.06.2025 | 2,10 | 2,10 | 1,98 | 2,01 | 0,25% | 10.753,00 |
| 24.06.2025 | 1,94 | 2,09 | 1,90 | 2,00 | 0,00% | 5.234,00 |
| 23.06.2025 | 1,96 | 2,09 | 1,87 | 2,00 | 1,27% | 7.939,00 |
| 20.06.2025 | 2,16 | 2,16 | 1,98 | 1,98 | -2,95% | 25.870,00 |
| 18.06.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 1,24% | 3.689,00 |
| 17.06.2025 | 2,06 | 2,06 | 1,96 | 2,01 | -2,43% | 5.326,00 |
| 16.06.2025 | 1,99 | 2,06 | 1,94 | 2,06 | 7,29% | 22.951,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,89 | 1,92 | -1,79% | 13.560,00 |
| 12.06.2025 | 1,93 | 1,96 | 1,87 | 1,96 | 5,11% | 5.704,00 |
| 11.06.2025 | 1,88 | 1,94 | 1,86 | 1,86 | -2,11% | 15.687,00 |
| 10.06.2025 | 1,96 | 1,96 | 1,88 | 1,90 | -3,06% | 13.627,00 |
| 09.06.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 7,10% | 22.005,00 |
| 06.06.2025 | 1,89 | 1,96 | 1,83 | 1,83 | -7,11% | 40.026,00 |
| 05.06.2025 | 1,96 | 1,99 | 1,92 | 1,97 | 1,03% | 14.147,00 |
| 04.06.2025 | 1,99 | 2,04 | 1,94 | 1,95 | -2,01% | 11.128,00 |
| 03.06.2025 | 2,05 | 2,05 | 1,98 | 1,99 | 0,00% | 20.983,00 |
| 02.06.2025 | 1,96 | 2,01 | 1,94 | 1,99 | 1,53% | 27.362,00 |
| 30.05.2025 | 1,89 | 2,01 | 1,88 | 1,96 | -1,51% | 349.252,00 |
| 29.05.2025 | 1,99 | 2,01 | 1,93 | 1,99 | 0,00% | 9.068,00 |
| 28.05.2025 | 2,01 | 2,06 | 1,99 | 1,99 | -1,00% | 23.646,00 |
| 27.05.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 2,55% | 10.399,00 |
| 23.05.2025 | 2,03 | 2,05 | 1,96 | 1,96 | -2,49% | 13.011,00 |
| 22.05.2025 | 2,00 | 2,01 | 1,98 | 2,01 | 0,50% | 13.105,00 |
| 21.05.2025 | 1,96 | 2,02 | 1,96 | 2,00 | -1,48% | 18.364,00 |
| 20.05.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 1,00% | 3.131,00 |
| 19.05.2025 | 2,03 | 2,09 | 2,00 | 2,01 | -0,99% | 12.050,00 |
| 16.05.2025 | 2,01 | 2,14 | 2,01 | 2,03 | 1,50% | 18.676,00 |
| 15.05.2025 | 2,00 | 2,05 | 1,99 | 2,00 | -1,48% | 20.714,00 |
| 14.05.2025 | 2,14 | 2,14 | 2,03 | 2,03 | 1,50% | 5.532,00 |
| 13.05.2025 | 1,97 | 2,11 | 1,95 | 2,00 | 1,01% | 13.291,00 |
| 12.05.2025 | 2,04 | 2,14 | 1,93 | 1,98 | -3,18% | 40.661,00 |
| 09.05.2025 | 2,17 | 2,17 | 1,94 | 2,05 | -5,32% | 55.888,00 |
| 08.05.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -5,26% | 39.704,00 |
| 07.05.2025 | 2,32 | 2,35 | 2,17 | 2,28 | -1,72% | 5.460,00 |
| 06.05.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -3,33% | 13.251,00 |
| 05.05.2025 | 2,38 | 2,40 | 2,35 | 2,40 | 0,67% | 4.397,00 |
| 02.05.2025 | 2,38 | 2,39 | 2,35 | 2,38 | 0,17% | 4.532,00 |
| 01.05.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 0,42% | 2.239,00 |
| 30.04.2025 | 2,39 | 2,40 | 2,31 | 2,37 | 0,00% | 11.715,00 |
| 29.04.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -1,25% | 4.306,00 |
| 28.04.2025 | 2,47 | 2,48 | 2,35 | 2,40 | 1,69% | 5.185,00 |
| 25.04.2025 | 2,39 | 2,39 | 2,33 | 2,36 | 0,43% | 4.162,00 |
| 24.04.2025 | 2,37 | 2,40 | 2,30 | 2,35 | 0,86% | 7.321,00 |
| 23.04.2025 | 2,37 | 2,37 | 2,29 | 2,33 | 1,30% | 18.249,00 |
| 22.04.2025 | 2,32 | 2,38 | 2,30 | 2,30 | -3,36% | 5.838,00 |
| 21.04.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | 7.446,00 |
| 17.04.2025 | 2,28 | 2,32 | 2,24 | 2,26 | -3,42% | 4.165,00 |
| 16.04.2025 | 2,31 | 2,38 | 2,26 | 2,34 | 3,49% | 17.552,00 |
| 15.04.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -5,00% | 4.006,00 |
| 14.04.2025 | 2,23 | 2,38 | 2,23 | 2,38 | 5,59% | 3.210,00 |
| 11.04.2025 | 2,29 | 2,32 | 2,23 | 2,25 | 2,45% | 3.456,00 |
| 10.04.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -1,17% | 4.528,00 |
| 09.04.2025 | 2,21 | 2,24 | 2,11 | 2,23 | 0,72% | 7.447,00 |
| 08.04.2025 | 2,25 | 2,31 | 2,18 | 2,21 | 1,38% | 8.603,00 |
| 07.04.2025 | 2,17 | 2,34 | 2,07 | 2,18 | -5,22% | 11.996,00 |
| 04.04.2025 | 2,26 | 2,30 | 2,20 | 2,30 | -0,86% | 2.053,00 |
| 03.04.2025 | 2,43 | 2,43 | 2,32 | 2,32 | -5,31% | 7.067,00 |
| 02.04.2025 | 2,41 | 2,54 | 2,36 | 2,45 | 5,60% | 20.536,00 |
| 01.04.2025 | 2,40 | 2,41 | 2,31 | 2,32 | -5,65% | 16.710,00 |
| 31.03.2025 | 2,44 | 2,49 | 2,37 | 2,46 | -1,64% | 8.225,00 |
| 28.03.2025 | 2,48 | 2,53 | 2,48 | 2,50 | -1,19% | 4.625,00 |
| 27.03.2025 | 2,50 | 2,55 | 2,47 | 2,53 | -0,32% | 5.707,00 |
| 26.03.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,93% | 1.335,00 |
| 25.03.2025 | 2,51 | 2,60 | 2,49 | 2,49 | -2,73% | 36.882,00 |
| 24.03.2025 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 17.257,00 |
| 21.03.2025 | 2,56 | 2,60 | 2,45 | 2,50 | 1,21% | 34.299,00 |
| 20.03.2025 | 2,54 | 2,56 | 2,44 | 2,47 | 0,41% | 22.323,00 |
| 19.03.2025 | 2,38 | 2,55 | 2,38 | 2,46 | 3,36% | 44.297,00 |
| 18.03.2025 | 2,36 | 2,53 | 2,35 | 2,38 | -0,67% | 52.083,00 |
| 17.03.2025 | 2,47 | 2,48 | 2,33 | 2,40 | 0,25% | 12.883,00 |
| 14.03.2025 | 2,38 | 2,50 | 2,37 | 2,39 | 0,42% | 11.336,00 |
| 13.03.2025 | 2,49 | 2,49 | 2,34 | 2,38 | -0,21% | 10.968,00 |
| 12.03.2025 | 2,43 | 2,43 | 2,32 | 2,39 | -4,22% | 20.125,00 |
| 11.03.2025 | 2,27 | 2,50 | 2,27 | 2,49 | 7,33% | 32.093,00 |
| 10.03.2025 | 2,29 | 2,52 | 2,20 | 2,32 | -0,43% | 70.713,00 |
| 07.03.2025 | 2,47 | 2,47 | 2,23 | 2,33 | 0,43% | 6.832,00 |
| 06.03.2025 | 2,21 | 2,37 | 2,21 | 2,32 | 3,53% | 20.883,00 |
| 05.03.2025 | 2,11 | 2,47 | 2,10 | 2,24 | 4,23% | 196.259,00 |
| 04.03.2025 | 2,10 | 2,18 | 2,06 | 2,15 | 4,37% | 75.088,00 |
| 03.03.2025 | 2,18 | 2,27 | 2,06 | 2,06 | -4,63% | 48.955,00 |
| 28.02.2025 | 2,00 | 2,21 | 2,00 | 2,16 | -0,23% | 23.361,00 |
| 27.02.2025 | 2,20 | 2,28 | 2,11 | 2,17 | -1,14% | 56.126,00 |
| 26.02.2025 | 2,20 | 2,30 | 2,11 | 2,19 | -0,45% | 69.191,00 |
| 25.02.2025 | 2,17 | 2,27 | 2,10 | 2,20 | -1,79% | 18.159,00 |
| 24.02.2025 | 2,36 | 2,40 | 2,17 | 2,24 | -8,20% | 46.302,00 |
| 21.02.2025 | 2,49 | 2,56 | 2,40 | 2,44 | -2,40% | 113.481,00 |
| 20.02.2025 | 2,62 | 2,62 | 2,45 | 2,50 | -1,57% | 124.966,00 |
| 19.02.2025 | 2,41 | 2,70 | 2,41 | 2,54 | 1,60% | 110.365,00 |
| 18.02.2025 | 2,30 | 2,70 | 2,30 | 2,50 | -7,06% | 308.275,00 |
| 14.02.2025 | 2,77 | 2,96 | 2,58 | 2,69 | -17,23% | 1.376.916,00 |
| 13.02.2025 | 2,99 | 4,49 | 2,83 | 3,25 | 74,73% | 114.665.247,00 |
| 12.02.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -0,05% | 4.325,00 |
| 11.02.2025 | 1,94 | 2,02 | 1,85 | 1,86 | -3,53% | 29.787,00 |
| 10.02.2025 | 1,98 | 2,05 | 1,90 | 1,93 | 0,89% | 23.343,00 |