5,765$
-0,86%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,62 | 5,77 | 5,47 | 5,77 | -0,86% | 3.032.522,00 |
| 29.07.2026 | 5,84 | 5,93 | 5,66 | 5,82 | -1,11% | 2.292.144,00 |
| 28.07.2026 | 5,92 | 5,98 | 5,78 | 5,88 | -0,76% | 2.791.618,00 |
| 27.07.2026 | 5,92 | 6,12 | 5,88 | 5,93 | 2,16% | 1.927.040,00 |
| 24.07.2026 | 5,80 | 5,89 | 5,74 | 5,80 | 0,35% | 2.067.571,00 |
| 23.07.2026 | 5,63 | 5,81 | 5,63 | 5,78 | 0,70% | 2.218.627,00 |
| 22.07.2026 | 5,79 | 5,84 | 5,67 | 5,74 | -0,69% | 2.126.900,00 |
| 21.07.2026 | 5,70 | 5,86 | 5,70 | 5,78 | 0,87% | 1.441.754,00 |
| 20.07.2026 | 5,83 | 5,96 | 5,72 | 5,73 | -1,55% | 1.331.404,00 |
| 17.07.2026 | 5,57 | 5,85 | 5,51 | 5,82 | 2,65% | 2.120.133,00 |
| 16.07.2026 | 5,91 | 5,94 | 5,61 | 5,67 | -3,98% | 2.458.423,00 |
| 15.07.2026 | 6,12 | 6,13 | 5,90 | 5,91 | -3,75% | 1.414.775,00 |
| 14.07.2026 | 6,00 | 6,15 | 5,90 | 6,14 | 3,11% | 2.062.847,00 |
| 13.07.2026 | 6,20 | 6,26 | 5,90 | 5,95 | -4,95% | 2.406.264,00 |
| 10.07.2026 | 6,36 | 6,36 | 5,76 | 6,26 | -0,87% | 3.450.814,00 |
| 09.07.2026 | 6,21 | 6,33 | 6,10 | 6,32 | 1,20% | 1.661.567,00 |
| 08.07.2026 | 6,31 | 6,40 | 6,20 | 6,24 | -2,19% | 2.728.482,00 |
| 07.07.2026 | 6,41 | 6,47 | 6,10 | 6,38 | 0,95% | 2.243.885,00 |
| 06.07.2026 | 6,26 | 6,48 | 6,20 | 6,32 | 0,96% | 2.995.764,00 |
| 02.07.2026 | 5,86 | 6,32 | 5,86 | 6,26 | 7,38% | 4.361.423,00 |
| 01.07.2026 | 5,81 | 5,99 | 5,79 | 5,83 | 0,26% | 3.115.459,00 |
| 30.06.2026 | 5,69 | 5,90 | 5,66 | 5,82 | 2,38% | 3.138.551,00 |
| 29.06.2026 | 5,91 | 5,93 | 5,56 | 5,68 | -2,91% | 2.686.980,00 |
| 26.06.2026 | 5,72 | 6,10 | 5,72 | 5,85 | 1,74% | 6.628.076,00 |
| 25.06.2026 | 5,92 | 6,12 | 5,74 | 5,75 | -3,20% | 3.186.359,00 |
| 24.06.2026 | 6,06 | 6,18 | 5,93 | 5,94 | -1,66% | 3.919.189,00 |
| 23.06.2026 | 6,18 | 6,31 | 6,02 | 6,04 | -1,95% | 2.363.414,00 |
| 22.06.2026 | 6,13 | 6,30 | 6,09 | 6,16 | 0,00% | 2.438.237,00 |
| 18.06.2026 | 6,08 | 6,27 | 6,00 | 6,16 | 3,36% | 5.099.122,00 |
| 17.06.2026 | 5,76 | 6,07 | 5,76 | 5,96 | 3,83% | 5.189.574,00 |
| 16.06.2026 | 5,99 | 6,04 | 5,72 | 5,74 | -4,33% | 2.298.156,00 |
| 15.06.2026 | 5,88 | 6,00 | 5,85 | 6,00 | 2,21% | 2.320.182,00 |
| 12.06.2026 | 5,79 | 5,97 | 5,77 | 5,87 | 1,12% | 2.242.263,00 |
| 11.06.2026 | 5,68 | 5,85 | 5,40 | 5,81 | 2,83% | 3.147.277,00 |
| 10.06.2026 | 5,71 | 5,90 | 5,62 | 5,65 | -2,25% | 2.904.107,00 |
| 09.06.2026 | 5,75 | 6,00 | 5,68 | 5,78 | 1,32% | 3.769.325,00 |
| 08.06.2026 | 5,78 | 5,89 | 5,62 | 5,70 | -0,87% | 3.339.269,00 |
| 05.06.2026 | 6,08 | 6,12 | 5,61 | 5,75 | -5,58% | 3.950.320,00 |
| 04.06.2026 | 5,84 | 6,24 | 5,76 | 6,09 | 5,82% | 3.415.461,00 |
| 03.06.2026 | 5,69 | 5,81 | 5,65 | 5,76 | 1,23% | 2.914.701,00 |
| 02.06.2026 | 6,17 | 6,21 | 5,65 | 5,69 | -9,04% | 4.293.034,00 |
| 01.06.2026 | 6,54 | 6,54 | 6,15 | 6,25 | -4,94% | 3.750.884,00 |
| 29.05.2026 | 6,47 | 6,65 | 6,43 | 6,58 | 1,62% | 3.540.394,00 |
| 28.05.2026 | 6,33 | 6,51 | 6,28 | 6,47 | 2,13% | 3.044.316,00 |
| 27.05.2026 | 6,35 | 6,56 | 6,30 | 6,34 | -0,47% | 2.529.740,00 |
| 26.05.2026 | 6,38 | 6,44 | 6,23 | 6,37 | -0,24% | 2.435.373,00 |
| 22.05.2026 | 6,40 | 6,50 | 6,29 | 6,38 | -0,62% | 2.386.450,00 |
| 21.05.2026 | 6,15 | 6,45 | 6,02 | 6,42 | 3,97% | 3.642.918,00 |
| 20.05.2026 | 6,25 | 6,41 | 6,09 | 6,18 | 0,65% | 4.594.734,00 |
| 19.05.2026 | 6,22 | 6,67 | 6,08 | 6,14 | -4,14% | 7.973.753,00 |
| 18.05.2026 | 6,77 | 6,81 | 6,16 | 6,40 | -5,47% | 6.245.546,00 |
| 15.05.2026 | 6,79 | 6,90 | 6,67 | 6,77 | -1,88% | 4.223.907,00 |
| 14.05.2026 | 7,01 | 7,15 | 6,79 | 6,90 | -1,29% | 3.158.207,00 |
| 13.05.2026 | 6,78 | 7,13 | 6,75 | 6,99 | 2,95% | 7.235.006,00 |
| 12.05.2026 | 7,10 | 7,15 | 6,78 | 6,79 | -3,82% | 4.985.424,00 |
| 11.05.2026 | 7,16 | 7,36 | 7,03 | 7,06 | -1,47% | 2.959.003,00 |
| 08.05.2026 | 7,19 | 7,29 | 7,10 | 7,17 | -0,97% | 2.528.577,00 |
| 07.05.2026 | 7,35 | 7,42 | 7,09 | 7,24 | -0,75% | 4.207.781,00 |
| 06.05.2026 | 7,24 | 7,33 | 7,04 | 7,29 | 1,53% | 3.980.542,00 |
| 05.05.2026 | 7,53 | 7,62 | 7,03 | 7,18 | -3,88% | 3.191.701,00 |
| 04.05.2026 | 7,27 | 7,51 | 7,24 | 7,47 | 2,05% | 5.530.825,00 |
| 01.05.2026 | 7,08 | 7,42 | 6,94 | 7,32 | 3,83% | 5.072.996,00 |
| 30.04.2026 | 7,05 | 7,18 | 6,98 | 7,05 | 0,00% | 3.346.856,00 |
| 29.04.2026 | 7,40 | 7,49 | 6,92 | 7,05 | -6,25% | 4.635.811,00 |
| 28.04.2026 | 7,22 | 7,56 | 7,10 | 7,52 | 8,36% | 6.963.386,00 |
| 27.04.2026 | 7,18 | 7,37 | 6,87 | 6,94 | -3,34% | 3.821.014,00 |
| 24.04.2026 | 7,35 | 7,35 | 7,07 | 7,18 | -1,78% | 2.687.463,00 |
| 23.04.2026 | 7,40 | 7,53 | 7,24 | 7,31 | -0,95% | 2.563.378,00 |
| 22.04.2026 | 7,45 | 7,46 | 7,25 | 7,38 | 0,54% | 3.477.048,00 |
| 21.04.2026 | 7,54 | 7,61 | 7,28 | 7,34 | -3,10% | 4.286.468,00 |
| 20.04.2026 | 7,46 | 7,68 | 7,42 | 7,58 | 1,07% | 3.407.226,00 |
| 17.04.2026 | 7,45 | 7,66 | 7,25 | 7,50 | 2,46% | 5.946.837,00 |
| 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 |