2,678€
-2,08%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,80 | 2,82 | 2,67 | 2,67 | -2,23% | 2.890,00 |
| 24.07.2025 | 2,90 | 2,90 | 2,72 | 2,74 | -6,34% | 4.250,00 |
| 23.07.2025 | 2,95 | 3,04 | 2,87 | 2,92 | 2,46% | 5.134,00 |
| 22.07.2025 | 2,76 | 2,85 | 2,68 | 2,85 | 5,56% | 5.868,00 |
| 21.07.2025 | 2,43 | 2,89 | 2,33 | 2,70 | 14,41% | 17.558,00 |
| 18.07.2025 | 2,35 | 2,39 | 2,34 | 2,36 | -1,75% | 3.498,00 |
| 17.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,92% | 10,00 |
| 16.07.2025 | 2,31 | 2,43 | 2,31 | 2,38 | 0,29% | 3.725,00 |
| 15.07.2025 | 2,40 | 2,47 | 2,37 | 2,37 | -1,17% | 1.014,00 |
| 14.07.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -4,46% | 1.321,00 |
| 11.07.2025 | 2,65 | 2,65 | 2,43 | 2,51 | -5,56% | 2.197,00 |
| 10.07.2025 | 2,68 | 2,69 | 2,66 | 2,66 | 1,64% | 1.999,00 |
| 09.07.2025 | 2,45 | 2,74 | 2,45 | 2,62 | 5,74% | 37.887,00 |
| 08.07.2025 | 2,16 | 2,57 | 2,16 | 2,48 | 15,59% | 15.263,00 |
| 07.07.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -2,59% | 14.201,00 |
| 04.07.2025 | 2,20 | 2,20 | 2,17 | 2,20 | -0,32% | 2.486,00 |
| 03.07.2025 | 2,21 | 2,32 | 2,18 | 2,21 | 0,64% | 6.578,00 |
| 02.07.2025 | 2,20 | 2,41 | 2,19 | 2,19 | 15,37% | 23.846,00 |
| 01.07.2025 | 1,92 | 1,96 | 1,78 | 1,90 | 0,69% | 4.995,00 |
| 30.06.2025 | 2,00 | 2,00 | 1,88 | 1,89 | -1,92% | 30.221,00 |
| 27.06.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 4,40% | 26.482,00 |
| 26.06.2025 | 1,92 | 1,92 | 1,81 | 1,84 | -2,95% | 3.087,00 |
| 25.06.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,35% | 612,00 |
| 24.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 0,05% | 998,00 |
| 23.06.2025 | 1,98 | 1,98 | 1,86 | 1,92 | 2,56% | 189,00 |
| 20.06.2025 | 1,98 | 2,10 | 1,88 | 1,88 | -9,15% | 15.557,00 |
| 19.06.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 2,63% | 525,00 |
| 18.06.2025 | 1,83 | 2,02 | 1,81 | 2,01 | 8,17% | 7.305,00 |
| 17.06.2025 | 1,93 | 2,16 | 1,86 | 1,86 | 6,90% | 24.576,00 |
| 16.06.2025 | 1,76 | 1,76 | 1,70 | 1,74 | 2,84% | 1.600,00 |
| 13.06.2025 | 1,97 | 1,97 | 1,68 | 1,69 | -11,51% | 11.862,00 |
| 12.06.2025 | 1,79 | 1,95 | 1,70 | 1,91 | 7,30% | 16.349,00 |
| 11.06.2025 | 1,91 | 1,91 | 1,78 | 1,78 | -3,62% | 5.392,00 |
| 10.06.2025 | 1,80 | 1,94 | 1,77 | 1,85 | 10,65% | 40.454,00 |
| 09.06.2025 | 1,62 | 1,72 | 1,62 | 1,67 | -0,59% | 701,00 |
| 06.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 9,01% | 10.539,00 |
| 05.06.2025 | 1,54 | 1,60 | 1,54 | 1,54 | -4,34% | 782,00 |
| 04.06.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -1,16% | 36,00 |
| 03.06.2025 | 1,59 | 1,63 | 1,51 | 1,63 | 0,00% | 1.311,00 |
| 02.06.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 5,50% | 1.046,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,38% | 1.000,00 |
| 29.05.2025 | 1,69 | 1,70 | 1,59 | 1,60 | 6,67% | 1.237,00 |
| 28.05.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 2,74% | 3.765,00 |
| 27.05.2025 | 1,37 | 1,56 | 1,37 | 1,46 | 15,69% | 96.965,00 |
| 26.05.2025 | 1,31 | 1,41 | 1,26 | 1,26 | -6,03% | 8.543,00 |
| 23.05.2025 | 1,48 | 1,48 | 1,34 | 1,34 | -3,17% | 324,00 |
| 22.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,84% | 7.360,00 |
| 21.05.2025 | 1,32 | 1,43 | 1,32 | 1,36 | -6,07% | 3.683,00 |
| 20.05.2025 | 1,33 | 1,47 | 1,32 | 1,45 | 11,11% | 22.282,00 |
| 19.05.2025 | 1,33 | 1,36 | 1,29 | 1,31 | -2,03% | 8.079,00 |
| 16.05.2025 | 1,19 | 1,33 | 1,19 | 1,33 | 4,31% | 1.278,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,98% | 1.361,00 |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 769,00 |
| 13.05.2025 | 1,38 | 1,43 | 1,30 | 1,31 | -4,73% | 6.056,00 |
| 12.05.2025 | 1,30 | 1,49 | 1,30 | 1,38 | 8,78% | 22.747,00 |
| 09.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,08% | 425,00 |
| 08.05.2025 | 1,17 | 1,26 | 1,17 | 1,26 | 3,52% | 3.593,00 |
| 07.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,87% | 500,00 |
| 06.05.2025 | 1,40 | 1,40 | 1,26 | 1,26 | -8,52% | 22.997,00 |
| 05.05.2025 | 1,49 | 1,49 | 1,37 | 1,37 | -8,77% | 5.034,00 |
| 02.05.2025 | 1,47 | 1,52 | 1,33 | 1,51 | 4,22% | 2.250,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,33 | 1,44 | 6,49% | 577,00 |
| 29.04.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,67% | 962,00 |
| 28.04.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 0,73% | 622,00 |
| 25.04.2025 | 1,51 | 1,51 | 1,37 | 1,37 | 2,09% | 1.370,00 |
| 24.04.2025 | 1,30 | 1,35 | 1,30 | 1,34 | -5,43% | 330,00 |
| 23.04.2025 | 1,45 | 1,47 | 1,38 | 1,42 | 6,22% | 3.925,00 |
| 22.04.2025 | 1,20 | 1,34 | 1,20 | 1,34 | 18,14% | 2.765,00 |
| 17.04.2025 | 1,13 | 1,16 | 1,10 | 1,13 | 0,09% | - |
| 16.04.2025 | 1,09 | 1,14 | 1,09 | 1,13 | -7,61% | 584,00 |
| 15.04.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 8,53% | 835,00 |
| 14.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,79% | 3.000,00 |
| 11.04.2025 | 0,99 | 1,14 | 0,99 | 1,14 | 15,82% | 1.980,00 |
| 10.04.2025 | 1,05 | 1,05 | 0,95 | 0,98 | -6,67% | 13.084,00 |
| 09.04.2025 | 0,89 | 1,05 | 0,86 | 1,05 | 19,59% | 6.382,00 |
| 08.04.2025 | 0,91 | 1,00 | 0,88 | 0,88 | 0,69% | 26.047,00 |
| 07.04.2025 | 0,96 | 0,96 | 0,87 | 0,87 | -7,92% | 13.104,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,95 | 0,95 | -7,79% | 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 |