48,350$
4,43%
Echtzeit-Aktienkurs Edgewise Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46,50 | 48,40 | 46,48 | 48,35 | 4,43% | 1.575.914,00 |
| 08.07.2026 | 42,97 | 46,95 | 42,70 | 46,30 | 7,28% | 2.449.947,00 |
| 07.07.2026 | 40,50 | 43,62 | 40,21 | 43,16 | 7,64% | 1.278.059,00 |
| 06.07.2026 | 39,39 | 40,60 | 39,27 | 40,10 | 1,35% | 511.245,00 |
| 02.07.2026 | 39,15 | 39,81 | 38,36 | 39,56 | 1,07% | 793.162,00 |
| 01.07.2026 | 40,32 | 41,86 | 38,77 | 39,14 | -3,67% | 1.274.421,00 |
| 30.06.2026 | 40,97 | 42,02 | 40,48 | 40,63 | -0,71% | 968.012,00 |
| 29.06.2026 | 41,50 | 42,07 | 39,50 | 40,92 | -1,14% | 1.921.807,00 |
| 26.06.2026 | 41,08 | 42,81 | 40,31 | 41,39 | -0,72% | 2.773.391,00 |
| 25.06.2026 | 42,02 | 43,93 | 41,12 | 41,69 | -1,48% | 827.773,00 |
| 24.06.2026 | 38,97 | 42,46 | 38,62 | 42,32 | 8,89% | 1.339.116,00 |
| 23.06.2026 | 36,31 | 39,34 | 36,03 | 38,86 | 6,49% | 1.034.781,00 |
| 22.06.2026 | 37,51 | 37,51 | 35,96 | 36,49 | -0,87% | 1.156.009,00 |
| 18.06.2026 | 35,79 | 37,14 | 35,39 | 36,81 | 5,68% | 2.007.583,00 |
| 17.06.2026 | 33,96 | 35,48 | 33,72 | 34,83 | 2,55% | 3.098.778,00 |
| 16.06.2026 | 35,71 | 36,84 | 30,84 | 33,97 | -3,54% | 6.413.922,00 |
| 15.06.2026 | 35,44 | 36,90 | 34,72 | 35,21 | 1,09% | 926.726,00 |
| 12.06.2026 | 33,96 | 35,27 | 33,96 | 34,83 | 2,65% | 882.122,00 |
| 11.06.2026 | 33,11 | 35,48 | 33,06 | 33,93 | 3,07% | 1.019.663,00 |
| 10.06.2026 | 34,04 | 34,70 | 32,50 | 32,92 | -3,35% | 1.328.140,00 |
| 09.06.2026 | 36,01 | 36,01 | 33,14 | 34,06 | -2,27% | 1.234.850,00 |
| 08.06.2026 | 35,50 | 36,36 | 34,57 | 34,85 | -2,08% | 1.139.894,00 |
| 05.06.2026 | 37,28 | 37,57 | 34,13 | 35,59 | -4,41% | 2.956.038,00 |
| 04.06.2026 | 35,99 | 38,00 | 35,99 | 37,23 | 2,90% | 909.404,00 |
| 03.06.2026 | 38,03 | 38,03 | 36,06 | 36,18 | -2,87% | 1.444.350,00 |
| 02.06.2026 | 40,00 | 40,38 | 37,02 | 37,25 | -7,48% | 2.535.555,00 |
| 01.06.2026 | 40,60 | 40,77 | 37,29 | 40,26 | 17,89% | 4.398.128,00 |
| 29.05.2026 | 33,18 | 34,58 | 33,12 | 34,15 | 2,55% | 1.141.928,00 |
| 28.05.2026 | 33,47 | 34,50 | 33,12 | 33,30 | -0,72% | 1.529.765,00 |
| 27.05.2026 | 33,30 | 34,30 | 33,05 | 33,54 | -0,18% | 568.258,00 |
| 26.05.2026 | 32,65 | 33,76 | 31,75 | 33,60 | 2,75% | 1.292.092,00 |
| 22.05.2026 | 32,92 | 33,55 | 32,32 | 32,70 | 0,03% | 681.406,00 |
| 21.05.2026 | 32,76 | 33,02 | 32,23 | 32,69 | -0,30% | 623.185,00 |
| 20.05.2026 | 31,80 | 32,99 | 31,75 | 32,79 | 4,36% | 779.712,00 |
| 19.05.2026 | 31,52 | 32,09 | 31,02 | 31,42 | -1,04% | 1.044.813,00 |
| 18.05.2026 | 33,92 | 33,92 | 31,22 | 31,75 | -4,05% | 940.141,00 |
| 15.05.2026 | 33,81 | 33,95 | 32,76 | 33,09 | -2,71% | 988.913,00 |
| 14.05.2026 | 33,30 | 34,12 | 32,53 | 34,01 | 0,74% | 827.315,00 |
| 13.05.2026 | 34,04 | 34,41 | 33,31 | 33,76 | -0,74% | 1.111.746,00 |
| 12.05.2026 | 34,55 | 34,67 | 33,54 | 34,01 | -1,68% | 1.153.258,00 |
| 11.05.2026 | 35,94 | 36,00 | 34,11 | 34,59 | -2,04% | 1.082.271,00 |
| 08.05.2026 | 36,21 | 36,21 | 34,67 | 35,31 | -0,79% | 997.032,00 |
| 07.05.2026 | 37,87 | 38,21 | 35,02 | 35,59 | -3,76% | 1.164.092,00 |
| 06.05.2026 | 37,94 | 38,18 | 36,07 | 36,98 | -2,62% | 2.821.822,00 |
| 05.05.2026 | 39,13 | 39,96 | 37,00 | 37,98 | 20,75% | 5.020.011,00 |
| 04.05.2026 | 30,81 | 31,69 | 30,51 | 31,45 | 2,78% | 661.775,00 |
| 01.05.2026 | 30,96 | 31,13 | 30,12 | 30,60 | -1,16% | 581.768,00 |
| 30.04.2026 | 30,51 | 30,96 | 30,21 | 30,96 | 1,67% | 1.065.994,00 |
| 29.04.2026 | 30,84 | 31,08 | 30,33 | 30,45 | -1,74% | 1.125.029,00 |
| 28.04.2026 | 31,37 | 32,47 | 30,45 | 30,99 | 1,14% | 3.413.125,00 |
| 27.04.2026 | 31,55 | 32,74 | 30,35 | 30,64 | -2,88% | 977.848,00 |
| 24.04.2026 | 31,40 | 32,03 | 30,93 | 31,55 | 0,99% | 942.351,00 |
| 23.04.2026 | 32,14 | 32,50 | 31,17 | 31,24 | -2,89% | 871.391,00 |
| 22.04.2026 | 32,67 | 32,93 | 31,87 | 32,17 | -0,86% | 637.129,00 |
| 21.04.2026 | 33,95 | 34,12 | 32,09 | 32,45 | -4,47% | 698.799,00 |
| 20.04.2026 | 34,29 | 34,72 | 33,34 | 33,97 | -1,31% | 602.423,00 |
| 17.04.2026 | 33,61 | 35,00 | 33,15 | 34,42 | 4,02% | 814.903,00 |
| 16.04.2026 | 33,64 | 34,07 | 32,87 | 33,09 | -1,81% | 420.891,00 |
| 15.04.2026 | 33,01 | 33,91 | 32,57 | 33,70 | 1,63% | 1.219.346,00 |
| 14.04.2026 | 33,79 | 34,77 | 33,04 | 33,16 | -2,01% | 1.067.180,00 |
| 13.04.2026 | 33,10 | 34,11 | 32,77 | 33,84 | 3,11% | 689.136,00 |
| 10.04.2026 | 33,52 | 33,72 | 32,26 | 32,82 | -2,09% | 599.327,00 |
| 09.04.2026 | 32,84 | 33,70 | 32,32 | 33,52 | 1,45% | 575.000,00 |
| 08.04.2026 | 33,92 | 33,92 | 32,19 | 33,04 | 1,63% | 609.769,00 |
| 07.04.2026 | 32,56 | 32,77 | 31,70 | 32,51 | -0,97% | 663.957,00 |
| 06.04.2026 | 33,09 | 34,00 | 32,56 | 32,83 | -1,50% | 577.237,00 |
| 02.04.2026 | 32,52 | 33,56 | 32,26 | 33,33 | 0,69% | 985.914,00 |
| 01.04.2026 | 32,00 | 33,47 | 31,79 | 33,10 | 5,08% | 1.593.569,00 |
| 31.03.2026 | 30,77 | 32,46 | 30,75 | 31,50 | 4,03% | 1.070.388,00 |
| 30.03.2026 | 30,82 | 31,15 | 29,71 | 30,28 | -1,78% | 588.812,00 |
| 27.03.2026 | 31,41 | 31,88 | 30,44 | 30,83 | -2,59% | 561.834,00 |
| 26.03.2026 | 31,65 | 32,42 | 31,47 | 31,65 | -0,91% | 433.420,00 |
| 25.03.2026 | 31,00 | 32,80 | 30,93 | 31,94 | 4,24% | 765.478,00 |
| 24.03.2026 | 29,36 | 30,72 | 29,13 | 30,64 | 2,82% | 1.457.667,00 |
| 23.03.2026 | 29,84 | 30,45 | 28,90 | 29,80 | 2,62% | 712.971,00 |
| 20.03.2026 | 30,10 | 30,44 | 28,87 | 29,04 | -3,30% | 957.819,00 |
| 19.03.2026 | 29,69 | 30,34 | 29,40 | 30,03 | 1,15% | 653.588,00 |
| 18.03.2026 | 30,25 | 30,38 | 29,24 | 29,69 | -2,66% | 678.772,00 |
| 17.03.2026 | 30,41 | 31,77 | 30,32 | 30,50 | 2,42% | 1.027.502,00 |
| 16.03.2026 | 29,78 | 30,81 | 29,62 | 29,78 | 0,64% | 556.691,00 |
| 13.03.2026 | 30,10 | 31,36 | 29,01 | 29,59 | -1,17% | 702.188,00 |
| 12.03.2026 | 30,00 | 30,73 | 29,61 | 29,94 | -3,39% | 1.026.399,00 |
| 11.03.2026 | 29,05 | 31,38 | 28,60 | 30,99 | 5,77% | 1.114.723,00 |
| 10.03.2026 | 28,66 | 29,81 | 28,31 | 29,30 | 2,23% | 673.844,00 |
| 09.03.2026 | 27,89 | 29,32 | 27,79 | 28,66 | 3,09% | 1.109.750,00 |
| 06.03.2026 | 28,08 | 28,08 | 26,82 | 27,80 | -2,01% | 1.162.924,00 |
| 05.03.2026 | 29,10 | 29,43 | 27,70 | 28,37 | -1,77% | 1.060.988,00 |
| 04.03.2026 | 29,93 | 29,93 | 28,75 | 28,88 | 0,21% | 1.405.621,00 |
| 03.03.2026 | 29,28 | 29,90 | 28,40 | 28,82 | -3,03% | 737.673,00 |
| 02.03.2026 | 30,13 | 30,26 | 28,60 | 29,72 | -2,37% | 670.758,00 |
| 27.02.2026 | 29,66 | 30,46 | 29,41 | 30,44 | 2,63% | 1.041.776,00 |
| 26.02.2026 | 30,18 | 30,34 | 29,21 | 29,66 | -1,53% | 700.605,00 |
| 25.02.2026 | 31,00 | 31,82 | 29,78 | 30,12 | -2,56% | 812.357,00 |
| 24.02.2026 | 30,31 | 30,92 | 29,89 | 30,91 | 2,66% | 837.792,00 |
| 23.02.2026 | 29,33 | 30,14 | 28,98 | 30,11 | 2,73% | 814.444,00 |
| 20.02.2026 | 29,60 | 29,60 | 28,19 | 29,31 | -0,68% | 620.642,00 |
| 19.02.2026 | 29,70 | 30,70 | 29,33 | 29,51 | -2,12% | 941.924,00 |
| 18.02.2026 | 29,86 | 31,20 | 29,86 | 30,15 | 0,30% | 566.128,00 |
| 17.02.2026 | 29,46 | 30,77 | 29,46 | 30,06 | 0,17% | 886.870,00 |
| 13.02.2026 | 30,47 | 31,29 | 29,76 | 30,01 | -1,20% | 919.412,00 |