7,315$
-3,69%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 7,61 | 7,65 | 7,23 | 7,32 | -3,69% | 3.001.362,00 |
| 15.04.2026 | 7,42 | 7,74 | 7,30 | 7,60 | 2,77% | 3.453.640,00 |
| 14.04.2026 | 7,29 | 7,50 | 7,16 | 7,39 | 1,65% | 6.251.942,00 |
| 13.04.2026 | 7,17 | 7,34 | 7,07 | 7,27 | 1,25% | 2.642.294,00 |
| 10.04.2026 | 7,16 | 7,26 | 7,07 | 7,18 | 0,28% | 1.865.508,00 |
| 09.04.2026 | 7,01 | 7,23 | 6,97 | 7,16 | 0,92% | 2.556.111,00 |
| 08.04.2026 | 7,42 | 7,50 | 6,99 | 7,10 | -0,07% | 2.339.787,00 |
| 07.04.2026 | 6,98 | 7,13 | 6,83 | 7,10 | 0,14% | 2.666.155,00 |
| 06.04.2026 | 7,22 | 7,50 | 7,04 | 7,09 | -2,61% | 2.880.289,00 |
| 02.04.2026 | 6,62 | 7,37 | 6,61 | 7,28 | 6,59% | 4.068.718,00 |
| 01.04.2026 | 7,21 | 7,48 | 6,79 | 6,83 | -5,73% | 4.796.296,00 |
| 31.03.2026 | 7,32 | 7,80 | 7,00 | 7,25 | 9,44% | 12.397.016,00 |
| 30.03.2026 | 6,48 | 6,76 | 6,27 | 6,62 | 4,01% | 6.274.369,00 |
| 27.03.2026 | 6,02 | 6,74 | 6,00 | 6,37 | 2,66% | 13.415.047,00 |
| 26.03.2026 | 5,36 | 6,49 | 5,02 | 6,20 | -49,59% | 49.977.808,00 |
| 25.03.2026 | 12,18 | 12,67 | 12,01 | 12,30 | 5,81% | 3.583.404,00 |
| 24.03.2026 | 11,46 | 11,64 | 11,13 | 11,63 | 0,17% | 2.692.378,00 |
| 23.03.2026 | 12,11 | 12,12 | 11,42 | 11,61 | -1,32% | 3.806.100,00 |
| 20.03.2026 | 12,05 | 12,24 | 11,65 | 11,76 | -2,97% | 5.559.039,00 |
| 19.03.2026 | 11,74 | 12,40 | 11,52 | 12,12 | 1,76% | 2.292.227,00 |
| 18.03.2026 | 12,33 | 12,57 | 11,79 | 11,91 | -4,41% | 2.947.034,00 |
| 17.03.2026 | 12,40 | 12,65 | 12,26 | 12,46 | 0,40% | 2.063.716,00 |
| 16.03.2026 | 13,12 | 13,38 | 12,38 | 12,41 | -4,69% | 2.603.800,00 |
| 13.03.2026 | 13,42 | 13,65 | 12,58 | 13,02 | -2,44% | 2.827.696,00 |
| 12.03.2026 | 13,79 | 14,04 | 13,21 | 13,35 | -5,22% | 1.810.017,00 |
| 11.03.2026 | 13,79 | 14,32 | 13,56 | 14,08 | 2,40% | 1.772.970,00 |
| 10.03.2026 | 13,54 | 14,20 | 13,50 | 13,75 | 3,46% | 1.825.277,00 |
| 09.03.2026 | 13,11 | 13,36 | 12,66 | 13,29 | 1,30% | 2.792.337,00 |
| 06.03.2026 | 13,22 | 13,40 | 12,93 | 13,12 | -0,53% | 2.471.590,00 |
| 05.03.2026 | 13,48 | 14,19 | 13,16 | 13,19 | -3,79% | 3.053.982,00 |
| 04.03.2026 | 13,57 | 13,99 | 13,30 | 13,71 | 1,97% | 1.278.873,00 |
| 03.03.2026 | 13,40 | 13,72 | 13,14 | 13,45 | -2,92% | 1.697.009,00 |
| 02.03.2026 | 13,65 | 14,16 | 13,46 | 13,85 | -0,07% | 2.014.717,00 |
| 27.02.2026 | 15,09 | 15,10 | 13,58 | 13,86 | -9,77% | 3.641.530,00 |
| 26.02.2026 | 14,58 | 15,47 | 14,23 | 15,36 | 5,71% | 3.698.820,00 |
| 25.02.2026 | 14,06 | 14,57 | 14,00 | 14,53 | 3,64% | 2.152.979,00 |
| 24.02.2026 | 13,49 | 14,12 | 13,30 | 14,02 | 3,93% | 3.020.864,00 |
| 20.02.2026 | 13,07 | 13,58 | 12,88 | 13,49 | 2,51% | 1.977.595,00 |
| 19.02.2026 | 13,11 | 13,34 | 12,72 | 13,16 | 0,53% | 2.241.208,00 |
| 18.02.2026 | 12,52 | 13,36 | 12,52 | 13,09 | 3,97% | 3.372.241,00 |
| 17.02.2026 | 13,03 | 13,11 | 12,54 | 12,59 | -0,71% | 1.930.186,00 |
| 13.02.2026 | 13,16 | 13,16 | 12,54 | 12,68 | -0,86% | 2.235.459,00 |
| 12.02.2026 | 13,19 | 13,23 | 12,51 | 12,79 | -3,62% | 3.202.745,00 |
| 11.02.2026 | 13,59 | 13,70 | 13,08 | 13,27 | -2,35% | 2.543.003,00 |
| 10.02.2026 | 14,02 | 14,15 | 13,48 | 13,59 | -0,66% | 1.550.288,00 |
| 09.02.2026 | 13,45 | 13,82 | 13,15 | 13,68 | 1,63% | 1.719.806,00 |
| 06.02.2026 | 13,13 | 13,51 | 13,00 | 13,46 | 5,49% | 2.282.792,00 |
| 05.02.2026 | 13,35 | 14,56 | 12,70 | 12,76 | -4,28% | 2.931.423,00 |
| 04.02.2026 | 13,84 | 13,98 | 12,93 | 13,33 | -2,77% | 3.167.534,00 |
| 03.02.2026 | 13,55 | 13,90 | 13,40 | 13,71 | 2,08% | 2.613.534,00 |
| 02.02.2026 | 12,69 | 13,60 | 12,69 | 13,43 | 3,71% | 2.532.891,00 |
| 30.01.2026 | 12,99 | 13,21 | 12,75 | 12,95 | -0,46% | 2.325.051,00 |
| 29.01.2026 | 12,65 | 13,14 | 12,61 | 13,01 | 2,20% | 3.560.275,00 |
| 28.01.2026 | 13,35 | 13,46 | 12,55 | 12,73 | -4,72% | 13.041.916,00 |
| 27.01.2026 | 13,31 | 13,77 | 13,19 | 13,36 | 0,83% | 3.594.133,00 |
| 26.01.2026 | 13,33 | 13,58 | 13,12 | 13,25 | -3,99% | 1.647.058,00 |
| 22.01.2026 | 14,00 | 14,51 | 13,46 | 13,80 | -1,00% | 3.441.293,00 |
| 21.01.2026 | 13,61 | 14,48 | 13,59 | 13,94 | 0,87% | 2.434.996,00 |
| 20.01.2026 | 13,37 | 13,93 | 13,22 | 13,82 | 1,25% | 2.969.362,00 |
| 16.01.2026 | 14,07 | 14,49 | 13,59 | 13,65 | -2,99% | 3.701.972,00 |
| 15.01.2026 | 14,31 | 14,70 | 13,72 | 14,07 | -3,03% | 2.838.366,00 |
| 14.01.2026 | 14,18 | 15,97 | 14,01 | 14,51 | 2,04% | 5.942.568,00 |
| 13.01.2026 | 13,91 | 14,46 | 13,45 | 14,22 | 2,23% | 4.195.036,00 |
| 12.01.2026 | 13,84 | 14,22 | 13,74 | 13,91 | 0,51% | 6.104.528,00 |
| 09.01.2026 | 15,03 | 15,08 | 13,76 | 13,84 | -6,68% | 3.718.961,00 |
| 08.01.2026 | 15,28 | 15,78 | 14,34 | 14,83 | -3,89% | 3.131.444,00 |
| 07.01.2026 | 14,83 | 16,31 | 14,83 | 15,43 | 1,85% | 5.895.463,00 |
| 06.01.2026 | 19,05 | 19,50 | 15,12 | 15,15 | 1,00% | 14.914.214,00 |
| 05.01.2026 | 15,74 | 16,00 | 14,46 | 15,00 | -5,96% | 4.847.652,00 |
| 02.01.2026 | 17,02 | 17,03 | 15,52 | 15,95 | -6,18% | 2.865.253,00 |
| 31.12.2025 | 17,22 | 17,31 | 16,92 | 17,00 | -0,87% | 1.700.519,00 |
| 30.12.2025 | 17,69 | 17,86 | 17,02 | 17,15 | -3,98% | 1.734.904,00 |
| 29.12.2025 | 17,66 | 18,05 | 17,42 | 17,86 | 0,51% | 2.164.352,00 |
| 26.12.2025 | 18,22 | 18,39 | 17,67 | 17,77 | -2,63% | 1.622.965,00 |
| 24.12.2025 | 17,49 | 18,50 | 17,49 | 18,25 | 4,41% | 1.862.873,00 |
| 23.12.2025 | 17,57 | 18,22 | 17,07 | 17,48 | -2,73% | 2.798.572,00 |
| 22.12.2025 | 16,04 | 18,18 | 15,80 | 17,97 | 12,45% | 4.280.576,00 |
| 19.12.2025 | 15,53 | 16,66 | 15,53 | 15,98 | 2,83% | 4.004.547,00 |
| 18.12.2025 | 16,35 | 16,64 | 15,23 | 15,54 | -4,90% | 3.546.664,00 |
| 17.12.2025 | 16,35 | 17,14 | 16,01 | 16,34 | -0,43% | 4.755.058,00 |
| 16.12.2025 | 16,80 | 17,41 | 16,14 | 16,41 | 1,86% | 6.099.357,00 |
| 15.12.2025 | 16,75 | 17,08 | 15,98 | 16,11 | -2,72% | 5.863.306,00 |
| 12.12.2025 | 17,38 | 17,77 | 15,86 | 16,56 | -1,13% | 8.069.000,00 |
| 11.12.2025 | 19,82 | 20,00 | 16,66 | 16,75 | -17,20% | 15.322.910,00 |
| 10.12.2025 | 20,37 | 20,74 | 18,82 | 20,23 | -5,07% | 17.613.018,00 |
| 09.12.2025 | 19,90 | 21,73 | 17,90 | 21,31 | 15,06% | 37.685.406,00 |
| 08.12.2025 | 12,83 | 19,60 | 12,72 | 18,52 | 147,26% | 144.914.368,00 |
| 05.12.2025 | 7,66 | 7,71 | 7,39 | 7,49 | -1,71% | 2.550.517,00 |
| 04.12.2025 | 7,14 | 7,68 | 7,12 | 7,62 | 6,72% | 2.514.075,00 |
| 03.12.2025 | 7,00 | 7,24 | 6,93 | 7,14 | 2,15% | 2.598.535,00 |
| 02.12.2025 | 7,41 | 7,48 | 6,96 | 6,99 | -5,80% | 2.278.040,00 |
| 01.12.2025 | 7,60 | 7,67 | 7,35 | 7,42 | -4,38% | 1.706.283,00 |
| 28.11.2025 | 7,75 | 7,78 | 7,61 | 7,76 | 1,17% | 1.489.470,00 |
| 26.11.2025 | 7,45 | 7,72 | 7,41 | 7,67 | 3,23% | 1.809.002,00 |
| 25.11.2025 | 7,46 | 7,56 | 7,29 | 7,43 | -0,54% | 1.476.885,00 |
| 24.11.2025 | 7,10 | 7,56 | 7,09 | 7,47 | 10,58% | 2.905.440,00 |
| 20.11.2025 | 6,97 | 7,27 | 6,60 | 6,76 | -1,82% | 2.900.811,00 |
| 19.11.2025 | 7,09 | 7,13 | 6,82 | 6,88 | -3,23% | 2.155.428,00 |
| 18.11.2025 | 7,14 | 7,21 | 6,77 | 7,11 | -0,56% | 2.276.774,00 |
| 17.11.2025 | 7,09 | 7,38 | 7,02 | 7,15 | 7,20% | 2.051.261,00 |