4,740$
-2,27%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,90 | 5,10 | 4,72 | 4,74 | -2,27% | 32.006,00 |
| 08.09.2026 | 4,69 | 4,91 | 4,69 | 4,85 | 2,54% | 32.014,00 |
| 04.09.2026 | 4,72 | 4,97 | 4,72 | 4,73 | -0,63% | 36.375,00 |
| 03.09.2026 | 4,74 | 4,87 | 4,69 | 4,76 | -0,21% | 26.224,00 |
| 02.09.2026 | 4,81 | 5,05 | 4,77 | 4,77 | 0,85% | 19.739,00 |
| 01.09.2026 | 4,63 | 5,01 | 4,61 | 4,73 | 1,50% | 23.996,00 |
| 31.08.2026 | 4,70 | 4,94 | 4,45 | 4,66 | 1,08% | 81.740,00 |
| 28.08.2026 | 4,65 | 4,93 | 4,50 | 4,61 | 0,22% | 70.561,00 |
| 27.08.2026 | 4,97 | 4,98 | 4,60 | 4,60 | -5,93% | 81.188,00 |
| 26.08.2026 | 4,50 | 5,10 | 4,40 | 4,89 | 9,64% | 233.553,00 |
| 25.08.2026 | 4,39 | 4,75 | 4,28 | 4,46 | 1,13% | 110.454,00 |
| 24.08.2026 | 4,45 | 4,60 | 4,12 | 4,41 | 0,00% | 101.397,00 |
| 21.08.2026 | 4,50 | 4,95 | 4,17 | 4,41 | -6,96% | 156.129,00 |
| 20.08.2026 | 5,19 | 6,00 | 4,50 | 4,74 | -17,59% | 388.885,00 |
| 19.08.2026 | 5,71 | 6,00 | 5,61 | 5,75 | -0,14% | 50.622,00 |
| 18.08.2026 | 5,60 | 6,30 | 5,60 | 5,76 | 1,05% | 45.632,00 |
| 17.08.2026 | 5,36 | 6,67 | 5,36 | 5,70 | 6,54% | 122.839,00 |
| 14.08.2026 | 5,69 | 5,89 | 5,35 | 5,35 | -3,08% | 45.909,00 |
| 13.08.2026 | 5,37 | 5,72 | 5,30 | 5,52 | 4,15% | 34.879,00 |
| 12.08.2026 | 5,46 | 5,56 | 5,30 | 5,30 | -4,25% | 25.872,00 |
| 11.08.2026 | 5,31 | 5,61 | 5,25 | 5,54 | 5,23% | 33.510,00 |
| 10.08.2026 | 5,37 | 5,70 | 5,17 | 5,26 | 0,38% | 37.032,00 |
| 07.08.2026 | 5,10 | 5,78 | 5,10 | 5,24 | 3,76% | 53.645,00 |
| 06.08.2026 | 5,11 | 5,30 | 5,03 | 5,05 | -2,32% | 21.918,00 |
| 05.08.2026 | 5,30 | 5,82 | 5,03 | 5,17 | -3,36% | 31.128,00 |
| 04.08.2026 | 5,09 | 5,64 | 5,09 | 5,35 | 2,10% | 36.155,00 |
| 03.08.2026 | 5,09 | 5,31 | 4,83 | 5,24 | 1,65% | 39.123,00 |
| 31.07.2026 | 5,26 | 5,29 | 4,77 | 5,16 | -3,37% | 58.592,00 |
| 30.07.2026 | 5,29 | 5,50 | 4,92 | 5,34 | -0,47% | 76.296,00 |
| 29.07.2026 | 4,90 | 5,46 | 4,50 | 5,36 | 8,50% | 130.912,00 |
| 28.07.2026 | 5,34 | 5,57 | 4,86 | 4,94 | -5,54% | 83.269,00 |
| 27.07.2026 | 5,35 | 5,52 | 5,12 | 5,23 | -1,88% | 89.222,00 |
| 24.07.2026 | 5,63 | 5,89 | 5,25 | 5,33 | -6,49% | 50.085,00 |
| 23.07.2026 | 5,55 | 5,80 | 5,30 | 5,70 | 1,24% | 93.493,00 |
| 22.07.2026 | 5,94 | 6,00 | 5,57 | 5,63 | -5,38% | 69.511,00 |
| 21.07.2026 | 5,76 | 6,60 | 5,76 | 5,95 | 2,23% | 47.936,00 |
| 20.07.2026 | 6,39 | 6,52 | 5,80 | 5,82 | -10,46% | 82.457,00 |
| 17.07.2026 | 6,66 | 6,79 | 6,50 | 6,50 | -1,89% | 38.960,00 |
| 16.07.2026 | 6,85 | 6,93 | 6,52 | 6,63 | -4,54% | 56.416,00 |
| 15.07.2026 | 6,66 | 6,94 | 6,56 | 6,94 | 2,97% | 20.891,00 |
| 14.07.2026 | 6,70 | 7,16 | 6,56 | 6,74 | -0,40% | 84.985,00 |
| 13.07.2026 | 7,19 | 7,20 | 6,70 | 6,77 | -3,47% | 37.891,00 |
| 10.07.2026 | 6,91 | 7,24 | 6,91 | 7,01 | -1,82% | 50.545,00 |
| 09.07.2026 | 7,32 | 7,44 | 6,94 | 7,14 | -2,86% | 66.381,00 |
| 08.07.2026 | 7,30 | 7,60 | 7,15 | 7,35 | 0,68% | 29.164,00 |
| 07.07.2026 | 7,08 | 7,68 | 7,01 | 7,30 | -1,62% | 60.048,00 |
| 06.07.2026 | 7,43 | 7,63 | 7,04 | 7,42 | -1,07% | 65.293,00 |
| 02.07.2026 | 7,61 | 7,98 | 7,24 | 7,50 | -3,23% | 68.266,00 |
| 01.07.2026 | 7,99 | 8,00 | 7,61 | 7,75 | -5,49% | 45.656,00 |
| 30.06.2026 | 7,70 | 8,89 | 7,70 | 8,20 | 7,05% | 190.902,00 |
| 29.06.2026 | 8,10 | 8,16 | 7,55 | 7,66 | -6,47% | 75.006,00 |
| 26.06.2026 | 7,32 | 8,46 | 7,32 | 8,19 | 11,58% | 67.781,00 |
| 25.06.2026 | 7,87 | 8,28 | 7,30 | 7,34 | -7,67% | 120.520,00 |
| 24.06.2026 | 7,35 | 8,19 | 7,31 | 7,95 | 5,58% | 123.541,00 |
| 23.06.2026 | 6,69 | 7,65 | 6,60 | 7,53 | 11,56% | 119.301,00 |
| 22.06.2026 | 7,39 | 7,66 | 6,70 | 6,75 | -8,16% | 127.002,00 |
| 18.06.2026 | 6,94 | 7,60 | 6,56 | 7,35 | 6,83% | 258.618,00 |
| 17.06.2026 | 6,29 | 7,36 | 6,29 | 6,88 | 9,55% | 223.062,00 |
| 16.06.2026 | 5,94 | 6,70 | 5,56 | 6,28 | 5,72% | 193.586,00 |
| 15.06.2026 | 5,95 | 6,23 | 5,55 | 5,94 | 2,41% | 185.702,00 |
| 12.06.2026 | 5,65 | 6,27 | 5,58 | 5,80 | 2,65% | 174.653,00 |
| 11.06.2026 | 5,18 | 6,26 | 5,05 | 5,65 | 8,45% | 494.306,00 |
| 10.06.2026 | 4,79 | 5,52 | 4,79 | 5,21 | 4,10% | 126.926,00 |
| 09.06.2026 | 5,39 | 5,59 | 4,56 | 5,01 | -6,27% | 296.932,00 |
| 08.06.2026 | 5,74 | 5,84 | 4,94 | 5,34 | -2,73% | 300.677,00 |
| 05.06.2026 | 7,61 | 7,61 | 5,01 | 5,49 | -22,57% | 763.102,00 |
| 04.06.2026 | 6,80 | 7,45 | 6,69 | 7,09 | 3,05% | 141.352,00 |
| 03.06.2026 | 6,78 | 7,09 | 6,51 | 6,88 | 0,73% | 148.587,00 |
| 02.06.2026 | 6,75 | 7,78 | 6,73 | 6,83 | 3,02% | 236.310,00 |
| 01.06.2026 | 7,05 | 7,05 | 6,49 | 6,63 | -8,43% | 362.662,00 |
| 29.05.2026 | 7,75 | 7,79 | 7,19 | 7,24 | -8,01% | 245.778,00 |
| 28.05.2026 | 8,03 | 8,14 | 7,70 | 7,87 | -1,56% | 177.575,00 |
| 27.05.2026 | 9,42 | 9,50 | 7,78 | 8,00 | -17,58% | 604.840,00 |
| 26.05.2026 | 10,43 | 11,38 | 9,65 | 9,70 | -7,27% | 232.993,00 |
| 22.05.2026 | 10,86 | 11,09 | 10,38 | 10,46 | -3,73% | 115.356,00 |
| 21.05.2026 | 10,52 | 11,29 | 10,22 | 10,87 | -0,96% | 211.911,00 |
| 20.05.2026 | 12,32 | 12,73 | 10,66 | 10,97 | -8,20% | 391.596,00 |
| 19.05.2026 | 9,67 | 12,50 | 9,48 | 11,95 | 30,17% | 1.060.713,00 |
| 18.05.2026 | 12,88 | 13,30 | 8,69 | 9,18 | -29,66% | 694.618,00 |
| 15.05.2026 | 14,61 | 14,95 | 12,80 | 13,05 | -10,68% | 162.291,00 |
| 14.05.2026 | 15,17 | 15,21 | 14,00 | 14,61 | -3,79% | 129.809,00 |
| 13.05.2026 | 13,69 | 15,45 | 13,50 | 15,19 | 12,65% | 266.301,00 |
| 12.05.2026 | 15,05 | 16,10 | 12,66 | 13,48 | -12,13% | 453.229,00 |
| 11.05.2026 | 16,64 | 17,14 | 15,15 | 15,34 | -5,89% | 270.406,00 |
| 08.05.2026 | 17,29 | 17,81 | 16,30 | 16,30 | -6,48% | 289.119,00 |
| 07.05.2026 | 15,08 | 17,65 | 15,02 | 17,43 | 16,36% | 477.739,00 |
| 06.05.2026 | 15,08 | 15,08 | 13,45 | 14,98 | -3,07% | 370.307,00 |
| 05.05.2026 | 15,90 | 16,50 | 15,45 | 15,46 | -4,07% | 295.188,00 |
| 04.05.2026 | 17,41 | 18,99 | 15,62 | 16,11 | -8,41% | 565.949,00 |
| 01.05.2026 | 19,22 | 20,32 | 17,12 | 17,59 | -4,58% | 704.009,00 |
| 30.04.2026 | 16,20 | 18,72 | 14,75 | 18,44 | 15,94% | 907.667,00 |
| 29.04.2026 | 14,54 | 18,18 | 13,65 | 15,90 | 11,50% | 2.228.136,00 |
| 28.04.2026 | 10,40 | 15,50 | 10,11 | 14,26 | 27,66% | 4.016.505,00 |
| 27.04.2026 | 7,38 | 11,87 | 7,35 | 11,17 | 53,43% | 8.977.090,00 |
| 24.04.2026 | 6,89 | 7,30 | 6,69 | 7,28 | 8,49% | 77.222,00 |
| 23.04.2026 | 7,08 | 7,58 | 6,63 | 6,71 | -4,55% | 169.157,00 |
| 22.04.2026 | 7,37 | 7,90 | 7,01 | 7,03 | -8,58% | 208.521,00 |
| 21.04.2026 | 6,80 | 7,70 | 6,74 | 7,69 | 13,34% | 293.750,00 |
| 20.04.2026 | 6,03 | 7,07 | 5,94 | 6,79 | 14,03% | 421.090,00 |
| 17.04.2026 | 5,22 | 5,97 | 5,18 | 5,95 | 15,76% | 258.230,00 |