8,400$
0,12%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,40 | 8,46 | 8,11 | 8,40 | 0,12% | 1.397.250,00 |
| 24.07.2025 | 8,52 | 8,58 | 8,33 | 8,39 | -1,99% | 1.001.552,00 |
| 23.07.2025 | 8,00 | 8,70 | 7,87 | 8,56 | 7,94% | 1.612.589,00 |
| 22.07.2025 | 7,86 | 8,03 | 7,69 | 7,93 | 0,76% | 1.142.605,00 |
| 21.07.2025 | 8,18 | 8,72 | 7,81 | 7,87 | -5,64% | 1.913.264,00 |
| 18.07.2025 | 8,09 | 8,73 | 7,97 | 8,34 | 4,12% | 2.461.251,00 |
| 17.07.2025 | 7,81 | 8,07 | 7,67 | 8,01 | 2,43% | 1.153.873,00 |
| 16.07.2025 | 8,17 | 8,24 | 7,68 | 7,82 | 1,43% | 5.083.742,00 |
| 15.07.2025 | 7,92 | 7,95 | 7,31 | 7,71 | -1,66% | 1.445.624,00 |
| 14.07.2025 | 7,67 | 7,91 | 7,50 | 7,84 | 1,82% | 983.706,00 |
| 11.07.2025 | 7,86 | 8,01 | 7,65 | 7,70 | -3,14% | 1.388.921,00 |
| 10.07.2025 | 7,73 | 8,13 | 7,56 | 7,95 | 3,25% | 2.556.939,00 |
| 09.07.2025 | 7,00 | 7,72 | 6,95 | 7,70 | 10,79% | 1.699.765,00 |
| 08.07.2025 | 7,10 | 7,14 | 6,83 | 6,95 | -1,56% | 1.104.422,00 |
| 07.07.2025 | 6,85 | 7,10 | 6,83 | 7,06 | 1,58% | 1.401.541,00 |
| 03.07.2025 | 6,80 | 7,01 | 6,69 | 6,95 | 2,89% | 652.460,00 |
| 02.07.2025 | 6,55 | 6,87 | 6,48 | 6,76 | 3,68% | 947.966,00 |
| 01.07.2025 | 6,48 | 6,69 | 6,25 | 6,52 | 0,39% | 1.251.090,00 |
| 30.06.2025 | 6,70 | 6,77 | 6,49 | 6,49 | -2,70% | 850.813,00 |
| 27.06.2025 | 7,07 | 7,07 | 6,61 | 6,67 | -5,12% | 2.521.276,00 |
| 26.06.2025 | 6,84 | 7,10 | 6,78 | 7,03 | 2,63% | 774.168,00 |
| 25.06.2025 | 6,84 | 6,98 | 6,67 | 6,85 | 0,29% | 1.040.530,00 |
| 24.06.2025 | 7,05 | 7,18 | 6,80 | 6,83 | -1,87% | 1.140.970,00 |
| 23.06.2025 | 6,47 | 7,01 | 6,42 | 6,96 | 6,10% | 1.285.759,00 |
| 20.06.2025 | 7,00 | 7,17 | 6,42 | 6,56 | -4,93% | 1.212.799,00 |
| 18.06.2025 | 6,57 | 6,96 | 6,50 | 6,90 | 4,70% | 876.508,00 |
| 17.06.2025 | 6,75 | 6,82 | 6,58 | 6,59 | -3,80% | 621.435,00 |
| 16.06.2025 | 6,99 | 6,99 | 6,78 | 6,85 | -1,44% | 560.838,00 |
| 13.06.2025 | 6,95 | 7,15 | 6,78 | 6,95 | -3,47% | 671.714,00 |
| 12.06.2025 | 7,14 | 7,27 | 7,00 | 7,20 | 0,14% | 777.982,00 |
| 11.06.2025 | 7,32 | 7,45 | 7,15 | 7,19 | -0,55% | 1.205.208,00 |
| 10.06.2025 | 7,09 | 7,42 | 7,05 | 7,23 | 2,55% | 938.738,00 |
| 09.06.2025 | 7,32 | 7,32 | 6,86 | 7,05 | -2,35% | 988.620,00 |
| 06.06.2025 | 6,84 | 7,33 | 6,73 | 7,22 | 6,88% | 1.345.263,00 |
| 05.06.2025 | 6,66 | 6,86 | 6,48 | 6,76 | 1,12% | 726.192,00 |
| 04.06.2025 | 6,54 | 6,74 | 6,42 | 6,68 | 2,77% | 1.257.064,00 |
| 03.06.2025 | 6,30 | 6,66 | 6,26 | 6,50 | 4,00% | 1.495.338,00 |
| 02.06.2025 | 6,09 | 6,33 | 5,99 | 6,25 | 3,99% | 957.745,00 |
| 30.05.2025 | 6,20 | 6,25 | 5,98 | 6,01 | -3,69% | 1.271.558,00 |
| 29.05.2025 | 6,14 | 6,30 | 6,05 | 6,24 | 3,14% | 916.735,00 |
| 28.05.2025 | 5,95 | 6,18 | 5,93 | 6,05 | 1,85% | 1.146.524,00 |
| 27.05.2025 | 6,09 | 6,15 | 5,92 | 5,94 | -0,17% | 1.055.614,00 |
| 23.05.2025 | 5,95 | 6,15 | 5,89 | 5,95 | -2,30% | 1.011.456,00 |
| 22.05.2025 | 6,01 | 6,19 | 5,97 | 6,09 | 0,83% | 652.891,00 |
| 21.05.2025 | 6,40 | 6,50 | 6,02 | 6,04 | -7,65% | 1.036.268,00 |
| 20.05.2025 | 6,46 | 6,58 | 6,28 | 6,54 | 1,24% | 875.899,00 |
| 19.05.2025 | 6,19 | 6,48 | 6,12 | 6,46 | 2,05% | 892.105,00 |
| 16.05.2025 | 6,30 | 6,44 | 6,22 | 6,33 | 0,48% | 1.305.789,00 |
| 15.05.2025 | 6,37 | 6,41 | 6,06 | 6,30 | -0,79% | 1.371.416,00 |
| 14.05.2025 | 6,40 | 6,62 | 6,23 | 6,35 | -0,63% | 1.093.380,00 |
| 13.05.2025 | 6,61 | 6,65 | 6,23 | 6,39 | -3,18% | 1.232.209,00 |
| 12.05.2025 | 6,80 | 7,07 | 6,57 | 6,60 | 0,23% | 1.392.194,00 |
| 09.05.2025 | 6,53 | 6,71 | 6,40 | 6,59 | 0,69% | 1.546.928,00 |
| 08.05.2025 | 6,20 | 6,73 | 5,62 | 6,54 | 0,77% | 2.179.207,00 |
| 07.05.2025 | 6,65 | 6,70 | 6,35 | 6,49 | 1,25% | 1.832.831,00 |
| 06.05.2025 | 7,54 | 7,57 | 6,30 | 6,41 | -17,08% | 2.780.308,00 |
| 05.05.2025 | 7,87 | 8,23 | 7,69 | 7,73 | -4,57% | 2.875.003,00 |
| 02.05.2025 | 7,99 | 8,39 | 7,97 | 8,10 | 2,02% | 3.725.717,00 |
| 01.05.2025 | 7,72 | 8,05 | 7,43 | 7,94 | 2,65% | 2.101.117,00 |
| 30.04.2025 | 7,20 | 7,80 | 7,09 | 7,74 | 5,38% | 2.099.951,00 |
| 29.04.2025 | 6,81 | 7,56 | 6,61 | 7,34 | 7,47% | 1.727.196,00 |
| 28.04.2025 | 6,78 | 7,02 | 6,56 | 6,83 | 1,49% | 1.010.422,00 |
| 25.04.2025 | 6,68 | 6,82 | 6,54 | 6,73 | -0,88% | 1.038.975,00 |
| 24.04.2025 | 6,77 | 6,93 | 6,56 | 6,79 | 0,00% | 1.229.692,00 |
| 23.04.2025 | 6,85 | 7,35 | 6,78 | 6,79 | 3,51% | 1.953.531,00 |
| 22.04.2025 | 6,13 | 6,66 | 6,13 | 6,56 | 7,19% | 1.507.738,00 |
| 21.04.2025 | 5,79 | 6,75 | 5,73 | 6,12 | 3,38% | 1.721.439,00 |
| 17.04.2025 | 5,84 | 6,05 | 5,72 | 5,92 | 1,37% | 948.105,00 |
| 16.04.2025 | 6,15 | 6,23 | 5,75 | 5,84 | -7,01% | 993.878,00 |
| 15.04.2025 | 6,01 | 6,41 | 5,96 | 6,28 | 4,67% | 1.101.916,00 |
| 14.04.2025 | 5,79 | 6,05 | 5,67 | 6,00 | 6,19% | 1.074.258,00 |
| 11.04.2025 | 5,42 | 5,74 | 5,42 | 5,65 | 3,01% | 957.423,00 |
| 10.04.2025 | 5,87 | 6,19 | 5,36 | 5,49 | -10,67% | 1.816.809,00 |
| 09.04.2025 | 5,39 | 6,25 | 5,28 | 6,14 | 9,64% | 2.142.345,00 |
| 08.04.2025 | 6,15 | 6,26 | 5,46 | 5,60 | -3,28% | 1.872.913,00 |
| 07.04.2025 | 5,61 | 6,23 | 5,45 | 5,79 | -3,98% | 1.741.578,00 |
| 04.04.2025 | 6,70 | 6,76 | 5,85 | 6,03 | -9,19% | 2.419.555,00 |
| 03.04.2025 | 7,22 | 7,29 | 6,62 | 6,64 | -12,29% | 2.379.893,00 |
| 02.04.2025 | 7,56 | 8,08 | 7,35 | 7,57 | -2,20% | 2.272.367,00 |
| 01.04.2025 | 7,91 | 8,18 | 7,64 | 7,74 | -4,21% | 1.909.638,00 |
| 31.03.2025 | 8,27 | 8,40 | 7,92 | 8,08 | -6,26% | 2.409.429,00 |
| 28.03.2025 | 9,09 | 9,09 | 8,48 | 8,62 | -4,33% | 1.206.976,00 |
| 27.03.2025 | 10,00 | 10,01 | 8,91 | 9,01 | -10,08% | 1.710.475,00 |
| 26.03.2025 | 10,73 | 10,91 | 9,55 | 10,02 | 6,14% | 3.348.991,00 |
| 25.03.2025 | 10,01 | 10,14 | 9,43 | 9,44 | -6,26% | 917.102,00 |
| 24.03.2025 | 9,81 | 10,10 | 9,50 | 10,07 | 5,01% | 911.397,00 |
| 21.03.2025 | 9,52 | 9,87 | 9,44 | 9,59 | -0,83% | 1.619.796,00 |
| 20.03.2025 | 9,91 | 9,94 | 9,58 | 9,67 | -3,69% | 520.152,00 |
| 19.03.2025 | 9,75 | 10,08 | 9,67 | 10,04 | 2,55% | 530.571,00 |
| 18.03.2025 | 10,04 | 10,30 | 9,71 | 9,79 | -3,74% | 687.695,00 |
| 17.03.2025 | 10,21 | 10,21 | 9,90 | 10,17 | -0,49% | 585.092,00 |
| 14.03.2025 | 10,39 | 10,62 | 10,04 | 10,22 | -0,49% | 825.805,00 |
| 13.03.2025 | 10,80 | 10,89 | 10,21 | 10,27 | -5,00% | 785.183,00 |
| 12.03.2025 | 10,56 | 10,96 | 10,53 | 10,81 | 3,94% | 1.485.300,00 |
| 11.03.2025 | 9,39 | 10,77 | 9,20 | 10,40 | 10,76% | 1.540.597,00 |
| 10.03.2025 | 9,05 | 9,45 | 8,57 | 9,39 | 0,00% | 1.380.821,00 |
| 07.03.2025 | 10,10 | 10,14 | 9,12 | 9,39 | -7,76% | 1.764.338,00 |
| 06.03.2025 | 10,30 | 10,56 | 10,12 | 10,18 | -3,51% | 1.068.664,00 |
| 05.03.2025 | 11,13 | 11,46 | 10,07 | 10,55 | -6,06% | 1.484.747,00 |
| 04.03.2025 | 10,25 | 11,71 | 10,13 | 11,23 | 11,74% | 2.015.117,00 |