7,350$
0,68%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 5,35 | 5,76 | 5,06 | 5,14 | -4,10% | 204.058,00 |
| 15.04.2026 | 5,23 | 5,41 | 5,22 | 5,36 | 2,68% | 127.515,00 |
| 14.04.2026 | 5,75 | 6,03 | 5,11 | 5,22 | -11,53% | 418.715,00 |
| 13.04.2026 | 5,54 | 6,40 | 5,54 | 5,90 | 6,88% | 254.271,00 |
| 10.04.2026 | 5,99 | 6,18 | 5,51 | 5,52 | -7,69% | 204.855,00 |
| 09.04.2026 | 5,84 | 6,25 | 5,70 | 5,98 | 0,00% | 172.288,00 |
| 08.04.2026 | 6,05 | 6,58 | 5,83 | 5,98 | -1,16% | 169.436,00 |
| 07.04.2026 | 5,97 | 6,15 | 5,70 | 6,05 | 3,95% | 159.408,00 |
| 06.04.2026 | 6,18 | 6,35 | 5,80 | 5,82 | -5,21% | 180.111,00 |
| 02.04.2026 | 5,43 | 6,33 | 5,29 | 6,14 | 9,64% | 418.062,00 |
| 01.04.2026 | 5,41 | 6,19 | 5,27 | 5,60 | 7,07% | 518.383,00 |
| 31.03.2026 | 5,24 | 5,61 | 5,02 | 5,23 | -2,43% | 221.791,00 |
| 30.03.2026 | 5,61 | 5,74 | 5,06 | 5,36 | -7,90% | 243.618,00 |
| 27.03.2026 | 5,74 | 6,12 | 5,60 | 5,82 | -0,68% | 220.862,00 |
| 26.03.2026 | 6,42 | 6,46 | 5,21 | 5,86 | -10,81% | 781.618,00 |
| 25.03.2026 | 6,76 | 6,95 | 6,12 | 6,57 | -6,41% | 514.220,00 |
| 24.03.2026 | 7,53 | 7,66 | 6,78 | 7,02 | -9,42% | 492.181,00 |
| 23.03.2026 | 7,70 | 8,10 | 6,73 | 7,75 | 5,44% | 1.049.370,00 |
| 20.03.2026 | 7,12 | 9,37 | 6,66 | 7,35 | 1,66% | 2.461.139,00 |
| 19.03.2026 | 7,48 | 7,48 | 6,75 | 7,23 | -5,80% | 548.643,00 |
| 18.03.2026 | 7,18 | 7,69 | 6,70 | 7,68 | 9,64% | 1.555.765,00 |
| 17.03.2026 | 5,27 | 8,13 | 5,26 | 7,00 | 36,72% | 9.032.168,00 |
| 16.03.2026 | 5,61 | 5,65 | 4,85 | 5,12 | -14,09% | 794.875,00 |
| 13.03.2026 | 6,37 | 6,71 | 5,85 | 5,96 | -8,17% | 583.835,00 |
| 12.03.2026 | 6,59 | 6,69 | 5,89 | 6,49 | -1,96% | 619.758,00 |
| 11.03.2026 | 6,67 | 7,30 | 6,35 | 6,62 | -3,57% | 1.146.287,00 |
| 10.03.2026 | 6,98 | 7,60 | 6,21 | 6,87 | -3,85% | 1.795.915,00 |
| 09.03.2026 | 6,77 | 8,74 | 6,30 | 7,14 | 9,34% | 6.087.092,00 |
| 06.03.2026 | 3,64 | 7,43 | 3,55 | 6,53 | 80,89% | 30.083.999,00 |
| 05.03.2026 | 4,35 | 4,53 | 3,61 | 3,61 | -15,46% | 1.646.436,00 |
| 04.03.2026 | 4,57 | 5,37 | 3,97 | 4,27 | -1,39% | 5.308.081,00 |
| 03.03.2026 | 2,50 | 4,35 | 2,42 | 4,33 | 90,75% | 28.692.797,00 |
| 02.03.2026 | 2,01 | 2,60 | 2,00 | 2,27 | 3,89% | 4.968.475,00 |
| 27.02.2026 | 1,57 | 2,58 | 1,51 | 2,19 | 40,97% | 41.193.976,00 |
| 26.02.2026 | 1,42 | 1,67 | 1,40 | 1,55 | 15,67% | 7.959.257,00 |
| 25.02.2026 | 1,40 | 1,42 | 1,20 | 1,34 | -11,84% | 4.014.906,00 |
| 24.02.2026 | 1,00 | 1,78 | 0,91 | 1,52 | 69,08% | 95.425.253,00 |
| 23.02.2026 | 0,77 | 0,93 | 0,76 | 0,90 | 12,38% | 349.765,00 |
| 20.02.2026 | 0,89 | 0,93 | 0,72 | 0,80 | -11,50% | 1.007.825,00 |
| 19.02.2026 | 1,01 | 1,16 | 0,89 | 0,90 | -9,60% | 514.922,00 |
| 18.02.2026 | 1,03 | 1,06 | 0,99 | 1,00 | -2,44% | 97.482,00 |
| 17.02.2026 | 1,13 | 1,18 | 0,99 | 1,03 | 0,49% | 582.845,00 |
| 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 |