13,010$
1,48%
Echtzeit-Aktienkurs Edgewise Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,89 | 13,37 | 12,82 | 13,01 | 1,48% | 506.560,00 |
| 01.07.2025 | 13,07 | 13,27 | 12,72 | 12,82 | -2,14% | 610.949,00 |
| 30.06.2025 | 13,68 | 13,84 | 13,04 | 13,10 | -0,38% | 920.139,00 |
| 27.06.2025 | 13,16 | 13,53 | 12,96 | 13,15 | 0,69% | 1.260.904,00 |
| 26.06.2025 | 13,20 | 13,50 | 12,15 | 13,06 | -8,86% | 3.413.472,00 |
| 25.06.2025 | 14,78 | 14,78 | 14,18 | 14,33 | -2,85% | 474.348,00 |
| 24.06.2025 | 14,30 | 14,85 | 14,06 | 14,75 | 4,02% | 490.416,00 |
| 23.06.2025 | 14,20 | 14,40 | 13,78 | 14,18 | -0,67% | 521.027,00 |
| 20.06.2025 | 14,63 | 14,66 | 14,06 | 14,28 | -1,35% | 691.633,00 |
| 18.06.2025 | 14,40 | 14,81 | 14,35 | 14,47 | -0,14% | 436.842,00 |
| 17.06.2025 | 14,44 | 14,94 | 14,39 | 14,49 | -1,29% | 697.836,00 |
| 16.06.2025 | 15,37 | 15,43 | 14,63 | 14,68 | -3,99% | 531.710,00 |
| 13.06.2025 | 15,06 | 15,68 | 15,06 | 15,29 | -0,84% | 876.906,00 |
| 12.06.2025 | 15,60 | 15,68 | 15,11 | 15,42 | -2,10% | 1.014.303,00 |
| 11.06.2025 | 15,64 | 16,30 | 15,30 | 15,75 | 1,94% | 1.128.175,00 |
| 10.06.2025 | 15,50 | 15,74 | 15,09 | 15,45 | 1,25% | 1.230.767,00 |
| 09.06.2025 | 15,57 | 15,69 | 14,86 | 15,26 | 0,13% | 974.671,00 |
| 06.06.2025 | 15,11 | 15,60 | 14,97 | 15,24 | 2,83% | 1.196.793,00 |
| 05.06.2025 | 14,47 | 14,90 | 14,16 | 14,82 | 2,28% | 699.650,00 |
| 04.06.2025 | 14,91 | 15,00 | 14,43 | 14,49 | -2,36% | 1.221.821,00 |
| 03.06.2025 | 14,73 | 15,05 | 14,39 | 14,84 | 1,02% | 1.109.041,00 |
| 02.06.2025 | 14,38 | 14,71 | 13,94 | 14,69 | 2,80% | 1.032.944,00 |
| 30.05.2025 | 14,56 | 14,70 | 13,84 | 14,29 | -1,92% | 898.700,00 |
| 29.05.2025 | 14,15 | 14,60 | 13,80 | 14,57 | 4,15% | 1.242.543,00 |
| 28.05.2025 | 14,38 | 14,65 | 13,95 | 13,99 | -2,34% | 797.753,00 |
| 27.05.2025 | 14,49 | 14,68 | 13,89 | 14,33 | 0,81% | 955.353,00 |
| 23.05.2025 | 14,05 | 14,31 | 13,63 | 14,21 | 1,36% | 1.014.539,00 |
| 22.05.2025 | 14,54 | 14,60 | 13,98 | 14,02 | -3,91% | 1.172.602,00 |
| 21.05.2025 | 14,70 | 14,84 | 14,13 | 14,59 | -1,88% | 1.026.418,00 |
| 20.05.2025 | 14,80 | 15,34 | 14,68 | 14,87 | 0,54% | 939.620,00 |
| 19.05.2025 | 14,45 | 14,92 | 14,05 | 14,79 | 0,07% | 727.528,00 |
| 16.05.2025 | 14,48 | 14,99 | 14,26 | 14,78 | 2,28% | 1.279.485,00 |
| 15.05.2025 | 14,57 | 14,64 | 14,07 | 14,45 | -0,69% | 1.126.130,00 |
| 14.05.2025 | 14,94 | 15,11 | 13,91 | 14,55 | -2,28% | 955.133,00 |
| 13.05.2025 | 14,86 | 14,99 | 14,37 | 14,89 | 0,47% | 878.162,00 |
| 12.05.2025 | 15,35 | 15,82 | 14,68 | 14,82 | 1,65% | 1.403.389,00 |
| 09.05.2025 | 14,95 | 15,55 | 14,51 | 14,58 | -0,82% | 787.233,00 |
| 08.05.2025 | 14,51 | 14,99 | 13,82 | 14,70 | 1,24% | 1.663.308,00 |
| 07.05.2025 | 14,42 | 14,95 | 14,22 | 14,52 | 0,97% | 1.077.712,00 |
| 06.05.2025 | 16,36 | 16,53 | 14,08 | 14,38 | -13,06% | 1.395.430,00 |
| 05.05.2025 | 16,74 | 16,91 | 16,30 | 16,54 | -2,19% | 707.519,00 |
| 02.05.2025 | 16,64 | 17,30 | 16,05 | 16,91 | 1,38% | 1.426.628,00 |
| 01.05.2025 | 16,39 | 16,89 | 16,17 | 16,68 | 1,71% | 1.089.337,00 |
| 30.04.2025 | 15,55 | 16,54 | 14,91 | 16,40 | 6,08% | 1.219.867,00 |
| 29.04.2025 | 15,67 | 15,74 | 15,29 | 15,46 | -1,40% | 727.622,00 |
| 28.04.2025 | 14,91 | 15,70 | 14,91 | 15,68 | 5,66% | 1.072.423,00 |
| 25.04.2025 | 14,85 | 15,50 | 14,63 | 14,84 | -3,64% | 1.077.256,00 |
| 24.04.2025 | 14,81 | 15,51 | 14,62 | 15,40 | 3,84% | 785.679,00 |
| 23.04.2025 | 13,94 | 14,94 | 13,94 | 14,83 | 9,61% | 1.097.655,00 |
| 22.04.2025 | 13,47 | 14,10 | 13,39 | 13,53 | 1,73% | 906.246,00 |
| 21.04.2025 | 13,36 | 13,86 | 13,14 | 13,30 | -1,12% | 1.095.678,00 |
| 17.04.2025 | 12,98 | 13,58 | 12,61 | 13,45 | 3,22% | 990.800,00 |
| 16.04.2025 | 12,83 | 13,27 | 12,50 | 13,03 | 0,08% | 1.601.371,00 |
| 15.04.2025 | 12,26 | 13,60 | 12,02 | 13,02 | 5,60% | 2.400.034,00 |
| 14.04.2025 | 11,82 | 12,51 | 11,50 | 12,33 | 7,97% | 1.060.902,00 |
| 11.04.2025 | 11,59 | 11,85 | 11,28 | 11,42 | -1,30% | 1.277.464,00 |
| 10.04.2025 | 12,09 | 12,23 | 11,23 | 11,57 | -7,44% | 1.296.892,00 |
| 09.04.2025 | 11,32 | 13,07 | 10,77 | 12,50 | 8,79% | 3.629.630,00 |
| 08.04.2025 | 12,05 | 12,34 | 11,02 | 11,49 | -2,96% | 2.805.105,00 |
| 07.04.2025 | 11,66 | 12,10 | 10,60 | 11,84 | 2,91% | 4.424.137,00 |
| 04.04.2025 | 12,67 | 13,28 | 11,50 | 11,51 | -15,22% | 4.453.444,00 |
| 03.04.2025 | 14,90 | 14,90 | 12,59 | 13,57 | -12,56% | 7.720.322,00 |
| 02.04.2025 | 14,50 | 16,13 | 12,18 | 15,52 | -22,90% | 16.037.142,00 |
| 01.04.2025 | 22,00 | 22,47 | 19,94 | 20,13 | -8,50% | 1.305.593,00 |
| 31.03.2025 | 22,28 | 23,12 | 21,52 | 22,00 | -5,46% | 1.446.709,00 |
| 28.03.2025 | 23,27 | 23,48 | 22,62 | 23,27 | -0,73% | 700.431,00 |
| 27.03.2025 | 22,00 | 25,36 | 21,58 | 23,44 | 5,30% | 1.630.674,00 |
| 26.03.2025 | 22,75 | 23,39 | 21,87 | 22,26 | -2,37% | 994.586,00 |
| 25.03.2025 | 23,07 | 23,88 | 22,72 | 22,80 | -2,44% | 949.534,00 |
| 24.03.2025 | 23,86 | 24,31 | 21,88 | 23,37 | -1,02% | 1.650.166,00 |
| 21.03.2025 | 23,61 | 24,17 | 23,23 | 23,61 | -0,88% | 1.717.991,00 |
| 20.03.2025 | 25,00 | 25,35 | 23,75 | 23,82 | -3,13% | 1.162.267,00 |
| 19.03.2025 | 25,67 | 27,07 | 23,30 | 24,59 | -7,31% | 2.302.626,00 |
| 18.03.2025 | 26,31 | 26,58 | 25,31 | 26,53 | 0,38% | 1.462.616,00 |
| 17.03.2025 | 25,00 | 26,65 | 24,78 | 26,43 | 2,92% | 1.337.029,00 |
| 14.03.2025 | 25,51 | 26,14 | 23,93 | 25,68 | 1,58% | 1.789.361,00 |
| 13.03.2025 | 25,46 | 26,40 | 23,84 | 25,28 | 0,36% | 1.600.921,00 |
| 12.03.2025 | 27,53 | 28,51 | 24,51 | 25,19 | -7,96% | 2.316.951,00 |
| 11.03.2025 | 27,46 | 27,82 | 25,90 | 27,37 | -0,55% | 1.507.497,00 |
| 10.03.2025 | 27,70 | 28,01 | 26,89 | 27,52 | -1,75% | 1.263.374,00 |
| 07.03.2025 | 28,60 | 30,04 | 27,56 | 28,01 | -0,43% | 2.159.425,00 |
| 06.03.2025 | 26,21 | 29,11 | 25,90 | 28,13 | 5,32% | 2.208.082,00 |
| 05.03.2025 | 24,60 | 26,80 | 24,35 | 26,71 | 9,02% | 780.936,00 |
| 04.03.2025 | 25,12 | 25,86 | 24,22 | 24,50 | -4,03% | 893.223,00 |
| 03.03.2025 | 25,79 | 26,93 | 25,12 | 25,53 | -2,45% | 1.058.897,00 |
| 28.02.2025 | 26,26 | 27,06 | 25,30 | 26,17 | -0,83% | 1.609.576,00 |
| 27.02.2025 | 25,55 | 26,72 | 25,39 | 26,39 | 3,21% | 882.818,00 |
| 26.02.2025 | 24,92 | 25,97 | 24,46 | 25,57 | 1,95% | 976.959,00 |
| 25.02.2025 | 25,04 | 25,38 | 23,47 | 25,08 | 0,28% | 1.081.382,00 |
| 24.02.2025 | 27,28 | 27,28 | 25,01 | 25,01 | -7,54% | 767.571,00 |
| 21.02.2025 | 27,39 | 29,00 | 26,62 | 27,05 | -0,18% | 1.039.022,00 |
| 20.02.2025 | 26,73 | 29,14 | 26,30 | 27,10 | 1,61% | 1.580.812,00 |
| 19.02.2025 | 25,83 | 27,00 | 25,81 | 26,67 | 2,07% | 842.640,00 |
| 18.02.2025 | 25,62 | 26,82 | 25,17 | 26,13 | 2,91% | 1.151.508,00 |
| 14.02.2025 | 26,34 | 26,56 | 24,92 | 25,39 | -2,42% | 1.241.044,00 |
| 13.02.2025 | 26,05 | 26,47 | 25,52 | 26,02 | 0,66% | 958.032,00 |
| 12.02.2025 | 25,50 | 26,43 | 25,50 | 25,85 | -1,19% | 842.426,00 |
| 11.02.2025 | 25,90 | 26,30 | 25,29 | 26,16 | -0,68% | 860.782,00 |
| 10.02.2025 | 26,41 | 27,13 | 26,07 | 26,34 | -0,11% | 735.718,00 |
| 07.02.2025 | 28,61 | 28,91 | 26,00 | 26,37 | -8,09% | 1.261.112,00 |