0,946€
-7,92%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,02 | 1,06 | 0,94 | 0,95 | -7,96% | 5.612,00 |
| 03.04.2025 | 1,02 | 1,07 | 1,01 | 1,03 | -6,04% | 2.775,00 |
| 02.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,70% | 800,00 |
| 01.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,86% | 2.572,00 |
| 31.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,30% | 6.000,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -3,34% | 2.570,00 |
| 27.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | 55,00 |
| 26.03.2025 | 1,15 | 1,21 | 1,15 | 1,20 | -3,38% | 697,00 |
| 25.03.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -2,28% | 1.686,00 |
| 24.03.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 2,99% | 1.013,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -7,35% | 2.350,00 |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,32% | 500,00 |
| 19.03.2025 | 1,16 | 1,25 | 1,16 | 1,24 | 0,65% | 2.223,00 |
| 18.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | 80,00 |
| 17.03.2025 | 1,35 | 1,35 | 1,21 | 1,24 | -7,32% | 23.390,00 |
| 14.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,53% | 902,00 |
| 13.03.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -4,45% | 2.191,00 |
| 12.03.2025 | 1,33 | 1,39 | 1,33 | 1,39 | 8,19% | 1.609,00 |
| 11.03.2025 | 1,44 | 1,44 | 1,26 | 1,29 | -10,28% | 7.457,00 |
| 10.03.2025 | 1,53 | 1,53 | 1,41 | 1,44 | -8,72% | 17.989,00 |
| 07.03.2025 | 1,57 | 1,67 | 1,57 | 1,57 | -2,18% | 6.905,00 |
| 06.03.2025 | 1,72 | 1,74 | 1,60 | 1,61 | -14,75% | 23.491,00 |
| 05.03.2025 | 1,67 | 2,03 | 1,62 | 1,89 | 13,90% | 42.295,00 |
| 04.03.2025 | 1,65 | 1,73 | 1,62 | 1,66 | -4,39% | 9.845,00 |
| 03.03.2025 | 1,77 | 1,85 | 1,72 | 1,73 | -1,65% | 20.176,00 |
| 28.02.2025 | 1,68 | 1,81 | 1,68 | 1,76 | 0,34% | 12.658,00 |
| 27.02.2025 | 1,85 | 2,18 | 1,75 | 1,75 | 0,23% | 42.293,00 |
| 26.02.2025 | 1,74 | 1,84 | 1,74 | 1,75 | -1,52% | 12.825,00 |
| 25.02.2025 | 1,86 | 1,90 | 1,78 | 1,78 | -8,12% | 3.852,00 |
| 24.02.2025 | 1,84 | 1,94 | 1,68 | 1,93 | 5,05% | 26.822,00 |
| 21.02.2025 | 2,05 | 2,26 | 1,83 | 1,84 | -6,41% | 22.641,00 |
| 20.02.2025 | 3,06 | 3,06 | 1,95 | 1,97 | -36,24% | 54.070,00 |
| 19.02.2025 | 1,72 | 3,09 | 1,72 | 3,09 | 88,57% | 98.770,00 |
| 18.02.2025 | 1,28 | 1,79 | 1,28 | 1,64 | 28,82% | 18.480,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,27 | 1,27 | -3,71% | 502,00 |
| 14.02.2025 | 1,16 | 1,40 | 1,16 | 1,32 | 15,80% | 36.228,00 |
| 13.02.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 2,61% | 835,00 |
| 12.02.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -2,89% | 2.436,00 |
| 11.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -4,43% | 33.800,00 |
| 10.02.2025 | 1,27 | 1,27 | 1,19 | 1,20 | 0,00% | 3.129,00 |
| 07.02.2025 | 1,21 | 1,27 | 1,20 | 1,20 | -6,12% | 700,00 |
| 06.02.2025 | 1,27 | 1,33 | 1,27 | 1,27 | -3,56% | 1.094,00 |
| 05.02.2025 | 1,28 | 1,32 | 1,18 | 1,32 | 8,28% | 2.197,00 |
| 04.02.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,16% | 720,00 |
| 03.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -6,72% | 6.750,00 |
| 31.01.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,89% | 600,00 |
| 30.01.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 0,15% | 2.550,00 |
| 29.01.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,59% | 3.850,00 |
| 28.01.2025 | 1,39 | 1,39 | 1,34 | 1,36 | 1,88% | 265,00 |
| 27.01.2025 | 1,20 | 1,35 | 1,20 | 1,33 | -0,60% | 8.334,00 |
| 24.01.2025 | 1,30 | 1,41 | 1,29 | 1,34 | -2,12% | 11.603,00 |
| 23.01.2025 | 1,35 | 1,37 | 1,29 | 1,37 | 5,15% | 15.688,00 |
| 22.01.2025 | 1,16 | 1,33 | 1,16 | 1,30 | 12,55% | 7.938,00 |
| 21.01.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 2,30% | 507,00 |
| 20.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,48% | 9,00 |
| 17.01.2025 | 1,26 | 1,26 | 1,18 | 1,18 | 4,14% | 4.149,00 |
| 16.01.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -3,24% | 300,00 |
| 15.01.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 6,25% | 2.310,00 |
| 14.01.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -2,47% | 1.145,00 |
| 13.01.2025 | 1,20 | 1,23 | 1,13 | 1,13 | -5,51% | 4.415,00 |
| 10.01.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -7,72% | 7.115,00 |
| 09.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,46% | - |
| 08.01.2025 | 1,44 | 1,44 | 1,32 | 1,33 | -7,70% | 3.491,00 |
| 07.01.2025 | 1,38 | 1,51 | 1,38 | 1,44 | 1,91% | 8.705,00 |
| 06.01.2025 | 1,32 | 1,44 | 1,30 | 1,42 | 12,39% | 12.563,00 |
| 03.01.2025 | 1,28 | 1,35 | 1,26 | 1,26 | -1,18% | 3.266,00 |
| 02.01.2025 | 1,19 | 1,37 | 1,19 | 1,27 | -0,47% | 1.595,00 |
| 30.12.2024 | 1,26 | 1,34 | 1,23 | 1,28 | 10,63% | 66.245,00 |
| 27.12.2024 | 1,23 | 1,27 | 1,14 | 1,16 | -3,42% | 2.868,00 |
| 23.12.2024 | 1,23 | 1,33 | 1,20 | 1,20 | -6,84% | 6.186,00 |
| 20.12.2024 | 1,29 | 1,31 | 1,29 | 1,29 | -0,16% | 1.159,00 |
| 19.12.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -2,13% | 2.050,00 |
| 18.12.2024 | 1,42 | 1,51 | 1,32 | 1,32 | -8,99% | 2.096,00 |
| 17.12.2024 | 1,40 | 1,45 | 1,38 | 1,45 | -2,89% | 1.975,00 |
| 16.12.2024 | 1,43 | 1,51 | 1,37 | 1,49 | 10,38% | 6.254,00 |
| 13.12.2024 | 1,74 | 1,74 | 1,35 | 1,35 | -23,83% | 26.200,00 |
| 12.12.2024 | 1,94 | 1,94 | 1,76 | 1,77 | -6,35% | 4.457,00 |
| 11.12.2024 | 1,96 | 1,96 | 1,85 | 1,89 | -7,58% | 4.370,00 |
| 10.12.2024 | 2,10 | 2,16 | 2,01 | 2,05 | -4,57% | 2.725,00 |
| 09.12.2024 | 2,09 | 2,16 | 1,99 | 2,14 | 10,80% | 7.134,00 |
| 06.12.2024 | 1,84 | 1,96 | 1,80 | 1,94 | 6,91% | 4.209,00 |
| 05.12.2024 | 1,89 | 1,90 | 1,81 | 1,81 | -5,09% | 2.750,00 |
| 04.12.2024 | 1,88 | 1,93 | 1,85 | 1,91 | 0,42% | 3.133,00 |
| 03.12.2024 | 2,04 | 2,09 | 1,90 | 1,90 | -8,44% | 4.828,00 |
| 02.12.2024 | 2,07 | 2,19 | 2,03 | 2,07 | -1,47% | 12.005,00 |
| 29.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,84% | 16,00 |
| 28.11.2024 | 2,16 | 2,16 | 2,07 | 2,07 | -1,94% | 114,00 |
| 27.11.2024 | 2,07 | 2,17 | 2,07 | 2,11 | 0,57% | 8.138,00 |
| 26.11.2024 | 2,24 | 2,32 | 2,10 | 2,10 | -13,21% | 3.744,00 |
| 25.11.2024 | 2,32 | 2,43 | 2,25 | 2,42 | 0,42% | 12.459,00 |
| 22.11.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 6,23% | 563,00 |
| 21.11.2024 | 2,23 | 2,28 | 2,23 | 2,26 | 1,39% | 235,00 |
| 20.11.2024 | 2,47 | 2,47 | 2,23 | 2,23 | -4,33% | 6.121,00 |
| 19.11.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,64% | 2.470,00 |
| 18.11.2024 | 2,55 | 2,55 | 2,37 | 2,37 | -6,06% | 2.184,00 |
| 15.11.2024 | 2,66 | 2,69 | 2,49 | 2,53 | -4,68% | 3.280,00 |
| 14.11.2024 | 2,82 | 2,82 | 2,65 | 2,65 | -6,69% | 6.141,00 |
| 13.11.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -2,07% | 1.720,00 |
| 12.11.2024 | 3,01 | 3,01 | 2,90 | 2,90 | -6,15% | 501,00 |
| 11.11.2024 | 2,97 | 3,09 | 2,97 | 3,09 | 3,76% | 1.000,00 |