45,820$
-3,68%
Echtzeit-Aktienkurs Edgewise Therapeutics
Bid:
Ask:
Aktienkurse zur Edgewise Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,46 | 46,93 | 45,04 | 45,82 | -3,68% | 1.097.354,00 |
| 11.11.2026 | 46,28 | 47,85 | 45,54 | 47,57 | 2,15% | 1.343.118,00 |
| 10.11.2026 | 46,82 | 47,79 | 45,00 | 46,57 | -4,45% | 1.939.059,00 |
| 09.11.2026 | 45,60 | 48,78 | 44,58 | 48,74 | 8,21% | 2.463.733,00 |
| 06.11.2026 | 39,71 | 45,76 | 38,05 | 45,04 | 15,99% | 3.595.235,00 |
| 05.11.2026 | 42,76 | 43,25 | 36,78 | 38,83 | 3,41% | 5.037.162,00 |
| 04.11.2026 | 38,96 | 39,48 | 37,39 | 37,55 | -0,35% | 1.029.655,00 |
| 03.11.2026 | 38,35 | 40,41 | 36,70 | 37,68 | -1,13% | 1.859.204,00 |
| 02.11.2026 | 38,93 | 39,75 | 37,46 | 38,11 | -2,16% | 1.083.615,00 |
| 30.10.2026 | 38,72 | 39,44 | 38,02 | 38,95 | 0,10% | 967.461,00 |
| 29.10.2026 | 40,59 | 41,63 | 38,64 | 38,91 | -3,85% | 1.209.604,00 |
| 28.10.2026 | 39,53 | 40,56 | 38,66 | 40,47 | 2,40% | 1.627.362,00 |
| 27.10.2026 | 39,51 | 40,33 | 39,03 | 39,52 | 0,95% | 691.740,00 |
| 26.10.2026 | 39,49 | 40,44 | 38,70 | 39,15 | -0,38% | 1.009.168,00 |
| 23.10.2026 | 39,87 | 39,87 | 38,91 | 39,30 | -1,77% | 911.097,00 |
| 22.10.2026 | 39,11 | 40,69 | 38,36 | 40,01 | 0,91% | 1.337.722,00 |
| 21.10.2026 | 39,88 | 40,78 | 39,45 | 39,65 | -0,23% | 1.828.337,00 |
| 20.10.2026 | 38,03 | 40,32 | 37,88 | 39,74 | 4,85% | 1.888.621,00 |
| 19.10.2026 | 37,41 | 38,25 | 36,54 | 37,90 | 1,85% | 1.367.977,00 |
| 16.10.2026 | 38,28 | 38,28 | 36,70 | 37,21 | -2,54% | 1.143.648,00 |
| 15.10.2026 | 37,62 | 38,53 | 37,24 | 38,18 | 3,13% | 1.624.925,00 |
| 14.10.2026 | 35,93 | 37,94 | 35,63 | 37,02 | 2,04% | 1.345.028,00 |
| 13.10.2026 | 38,17 | 38,35 | 36,08 | 36,28 | -5,59% | 810.104,00 |
| 12.10.2026 | 39,12 | 39,36 | 38,32 | 38,43 | -1,56% | 1.470.143,00 |
| 09.10.2026 | 39,30 | 40,41 | 38,93 | 39,04 | -0,64% | 991.762,00 |
| 08.10.2026 | 38,14 | 39,41 | 37,24 | 39,29 | -0,76% | 1.363.338,00 |
| 07.10.2026 | 39,66 | 41,06 | 39,40 | 39,59 | -1,15% | 1.185.714,00 |
| 06.10.2026 | 40,66 | 41,03 | 39,34 | 40,05 | -0,74% | 1.348.063,00 |
| 05.10.2026 | 41,55 | 41,79 | 39,98 | 40,35 | -2,56% | 1.576.390,00 |
| 02.10.2026 | 41,01 | 41,94 | 40,42 | 41,41 | 2,27% | 1.331.512,00 |
| 01.10.2026 | 40,39 | 41,46 | 39,86 | 40,49 | -0,20% | 1.031.969,00 |
| 30.09.2026 | 39,49 | 42,12 | 38,89 | 40,57 | 3,52% | 1.674.465,00 |
| 29.09.2026 | 39,58 | 39,58 | 38,51 | 39,19 | -1,51% | 921.700,00 |
| 28.09.2026 | 39,12 | 40,10 | 39,12 | 39,79 | 1,09% | 2.237.425,00 |
| 25.09.2026 | 41,59 | 41,78 | 38,57 | 39,36 | -4,37% | 1.764.828,00 |
| 24.09.2026 | 40,28 | 41,94 | 39,74 | 41,16 | 0,27% | 1.378.641,00 |
| 23.09.2026 | 44,41 | 44,41 | 39,82 | 41,05 | -7,79% | 2.607.020,00 |
| 22.09.2026 | 44,99 | 45,99 | 44,39 | 44,52 | -0,31% | 2.044.127,00 |
| 21.09.2026 | 45,70 | 45,98 | 44,09 | 44,66 | -1,46% | 1.127.841,00 |
| 18.09.2026 | 46,79 | 46,93 | 45,32 | 45,32 | -3,45% | 1.907.270,00 |
| 17.09.2026 | 46,51 | 48,51 | 45,51 | 46,94 | 3,32% | 1.884.725,00 |
| 16.09.2026 | 43,37 | 45,60 | 43,37 | 45,43 | 4,13% | 1.532.499,00 |
| 15.09.2026 | 44,69 | 45,02 | 42,61 | 43,63 | -2,09% | 2.227.530,00 |
| 14.09.2026 | 43,98 | 45,70 | 43,95 | 44,56 | 0,32% | 1.000.349,00 |
| 11.09.2026 | 43,54 | 44,80 | 43,15 | 44,42 | 3,57% | 1.306.570,00 |
| 10.09.2026 | 42,83 | 43,50 | 42,35 | 42,89 | -1,15% | 788.440,00 |
| 09.09.2026 | 43,03 | 44,30 | 42,97 | 43,39 | -1,05% | 707.619,00 |
| 08.09.2026 | 42,85 | 44,92 | 42,21 | 43,85 | 1,81% | 1.260.390,00 |
| 04.09.2026 | 41,73 | 43,38 | 41,60 | 43,07 | 2,71% | 826.754,00 |
| 03.09.2026 | 42,69 | 43,00 | 41,40 | 41,94 | -0,13% | 898.740,00 |
| 02.09.2026 | 42,61 | 43,94 | 40,76 | 41,99 | -0,64% | 862.120,00 |
| 01.09.2026 | 41,59 | 42,64 | 40,82 | 42,26 | 1,17% | 1.039.198,00 |
| 31.08.2026 | 42,24 | 42,46 | 40,64 | 41,77 | -2,32% | 1.080.802,00 |
| 28.08.2026 | 43,84 | 44,19 | 42,72 | 42,76 | -3,24% | 729.269,00 |
| 27.08.2026 | 44,16 | 44,75 | 43,63 | 44,19 | -0,43% | 802.581,00 |
| 26.08.2026 | 43,49 | 45,05 | 42,91 | 44,38 | 0,38% | 812.556,00 |
| 25.08.2026 | 45,22 | 46,32 | 44,02 | 44,21 | -1,10% | 1.120.102,00 |
| 24.08.2026 | 43,67 | 45,44 | 42,59 | 44,70 | 1,18% | 1.013.201,00 |
| 21.08.2026 | 43,54 | 44,68 | 43,00 | 44,18 | 2,06% | 1.249.637,00 |
| 20.08.2026 | 45,91 | 45,91 | 43,08 | 43,29 | -6,90% | 852.424,00 |
| 19.08.2026 | 45,55 | 46,59 | 44,66 | 46,50 | 5,42% | 1.744.842,00 |
| 18.08.2026 | 43,17 | 45,29 | 42,62 | 44,11 | 0,19% | 1.161.591,00 |
| 17.08.2026 | 43,78 | 44,39 | 42,59 | 44,03 | -0,40% | 796.730,00 |
| 14.08.2026 | 42,75 | 44,24 | 41,98 | 44,20 | 2,39% | 779.888,00 |
| 13.08.2026 | 44,02 | 44,02 | 42,94 | 43,17 | -0,90% | 854.110,00 |
| 12.08.2026 | 44,49 | 44,75 | 43,22 | 43,56 | -1,69% | 995.710,00 |
| 11.08.2026 | 44,74 | 45,75 | 43,73 | 44,31 | -0,62% | 1.088.170,00 |
| 10.08.2026 | 43,71 | 44,88 | 42,50 | 44,59 | 2,45% | 1.945.749,00 |
| 07.08.2026 | 44,00 | 44,20 | 42,46 | 43,52 | -1,87% | 1.407.229,00 |
| 06.08.2026 | 44,13 | 45,53 | 43,56 | 44,35 | -1,36% | 1.408.691,00 |
| 05.08.2026 | 44,85 | 45,93 | 44,37 | 44,96 | 0,49% | 1.366.705,00 |
| 04.08.2026 | 41,00 | 45,44 | 41,00 | 44,74 | 16,57% | 4.181.700,00 |
| 03.08.2026 | 38,15 | 38,77 | 36,88 | 38,38 | -0,13% | 665.875,00 |
| 31.07.2026 | 41,11 | 41,11 | 38,21 | 38,43 | -6,45% | 1.142.657,00 |
| 30.07.2026 | 39,53 | 41,38 | 38,65 | 41,08 | 3,45% | 806.929,00 |
| 29.07.2026 | 40,28 | 40,78 | 38,92 | 39,71 | -1,59% | 686.309,00 |
| 28.07.2026 | 41,61 | 41,81 | 39,52 | 40,35 | -3,03% | 928.385,00 |
| 27.07.2026 | 41,60 | 42,38 | 40,80 | 41,61 | 1,89% | 940.216,00 |
| 24.07.2026 | 39,29 | 41,04 | 38,69 | 40,84 | 3,95% | 1.027.994,00 |
| 23.07.2026 | 37,78 | 39,60 | 37,52 | 39,29 | 2,50% | 940.515,00 |
| 22.07.2026 | 39,06 | 39,78 | 38,33 | 38,33 | -3,16% | 593.125,00 |
| 21.07.2026 | 38,81 | 39,97 | 38,81 | 39,58 | 2,00% | 550.215,00 |
| 20.07.2026 | 40,01 | 40,68 | 38,75 | 38,81 | -2,52% | 605.904,00 |
| 17.07.2026 | 38,60 | 40,40 | 37,25 | 39,81 | 4,16% | 744.602,00 |
| 16.07.2026 | 40,55 | 40,68 | 37,41 | 38,22 | -6,44% | 690.516,00 |
| 15.07.2026 | 39,37 | 40,85 | 38,47 | 40,85 | 2,82% | 1.104.084,00 |
| 14.07.2026 | 41,00 | 41,07 | 38,45 | 39,73 | -3,73% | 1.204.978,00 |
| 13.07.2026 | 43,68 | 44,55 | 41,18 | 41,27 | -9,12% | 1.002.383,00 |
| 10.07.2026 | 48,09 | 48,14 | 43,81 | 45,41 | -6,08% | 1.025.338,00 |
| 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 |