2,024€
-0,27%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,63 | 2,11 | 1,62 | 2,03 | 23,04% | 6.041,00 |
| 06.03.2026 | 1,69 | 1,69 | 1,60 | 1,65 | -10,62% | 6.700,00 |
| 05.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -4,70% | 25,00 |
| 04.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 11,52% | 2,00 |
| 03.03.2026 | 1,88 | 1,88 | 1,74 | 1,74 | -6,52% | 151,00 |
| 02.03.2026 | 1,86 | 1,86 | 1,80 | 1,86 | -3,09% | 17.883,00 |
| 27.02.2026 | 1,82 | 1,93 | 1,79 | 1,92 | 6,28% | - |
| 26.02.2026 | 1,80 | 1,84 | 1,75 | 1,80 | -1,74% | - |
| 25.02.2026 | 1,74 | 1,86 | 1,74 | 1,84 | 2,63% | 9.205,00 |
| 24.02.2026 | 1,56 | 1,91 | 1,56 | 1,79 | 10,64% | 13.110,00 |
| 23.02.2026 | 1,45 | 1,62 | 1,45 | 1,62 | 9,78% | 7.854,00 |
| 20.02.2026 | 1,48 | 1,53 | 1,47 | 1,47 | 0,38% | 3.262,00 |
| 19.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -1,71% | 3.350,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | 100,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,69% | 574,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -4,87% | 1.374,00 |
| 13.02.2026 | 1,49 | 1,53 | 1,48 | 1,48 | 0,54% | 3.050,00 |
| 12.02.2026 | 1,45 | 1,53 | 1,43 | 1,47 | -1,34% | 8.078,00 |
| 11.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,65% | 1.000,00 |
| 10.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 337,00 |
| 09.02.2026 | 1,46 | 1,54 | 1,46 | 1,53 | -0,39% | 2.159,00 |
| 06.02.2026 | 1,36 | 1,54 | 1,36 | 1,54 | 5,06% | 6.754,00 |
| 05.02.2026 | 1,61 | 1,68 | 1,46 | 1,46 | -11,34% | 12.400,00 |
| 04.02.2026 | 1,73 | 1,73 | 1,63 | 1,65 | -1,85% | 10.348,00 |
| 03.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,78% | 4.150,00 |
| 02.02.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 5,05% | 3.114,00 |
| 30.01.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -6,24% | 2.472,00 |
| 29.01.2026 | 1,78 | 1,78 | 1,69 | 1,75 | 3,57% | 341,00 |
| 28.01.2026 | 1,84 | 1,84 | 1,69 | 1,69 | -4,78% | 17.907,00 |
| 27.01.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 1,66% | 1.520,00 |
| 26.01.2026 | 1,82 | 1,82 | 1,75 | 1,75 | -5,86% | 1.184,00 |
| 23.01.2026 | 2,11 | 2,11 | 1,86 | 1,86 | -6,96% | 24.007,00 |
| 22.01.2026 | 1,85 | 2,00 | 1,85 | 2,00 | 13,33% | 10.600,00 |
| 21.01.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 2,20% | 1.360,00 |
| 20.01.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,53% | 315,00 |
| 19.01.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -4,44% | 1.525,00 |
| 16.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -8,73% | 263,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 9,32% | 80,00 |
| 13.01.2026 | 1,83 | 1,85 | 1,77 | 1,78 | -0,22% | - |
| 12.01.2026 | 1,80 | 1,80 | 1,72 | 1,79 | -1,81% | 9.908,00 |
| 09.01.2026 | 1,85 | 1,90 | 1,82 | 1,82 | -0,33% | 1.472,00 |
| 08.01.2026 | 1,89 | 1,91 | 1,78 | 1,83 | -2,14% | 5.798,00 |
| 07.01.2026 | 1,84 | 1,90 | 1,80 | 1,87 | 1,14% | 8.497,00 |
| 06.01.2026 | 1,75 | 1,84 | 1,65 | 1,84 | 8,47% | 2.070,00 |
| 05.01.2026 | 1,72 | 1,82 | 1,68 | 1,70 | -2,19% | 3.056,00 |
| 02.01.2026 | 1,80 | 1,81 | 1,71 | 1,74 | 1,58% | 12.091,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,88% | 6.317,00 |
| 29.12.2025 | 1,79 | 1,85 | 1,76 | 1,78 | -4,15% | 5.346,00 |
| 23.12.2025 | 1,97 | 2,07 | 1,82 | 1,86 | -6,96% | 5.675,00 |
| 22.12.2025 | 1,96 | 2,04 | 1,96 | 2,00 | -1,87% | 1.210,00 |
| 19.12.2025 | 2,07 | 2,07 | 1,97 | 2,03 | -1,36% | 2.045,00 |
| 18.12.2025 | 2,02 | 2,06 | 2,02 | 2,06 | -2,14% | 1.160,00 |
| 17.12.2025 | 2,15 | 2,20 | 2,10 | 2,11 | -3,88% | - |
| 16.12.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 1,67% | 437,00 |
| 15.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,67% | 2.514,00 |
| 12.12.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -5,06% | 39.861,00 |
| 11.12.2025 | 2,15 | 2,21 | 2,15 | 2,21 | -0,45% | 960,00 |
| 10.12.2025 | 2,09 | 2,24 | 2,09 | 2,22 | 7,50% | 8.507,00 |
| 09.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,62% | 530,00 |
| 08.12.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -1,89% | 140,00 |
| 05.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,13% | 130,00 |
| 04.12.2025 | 2,03 | 2,04 | 2,03 | 2,04 | 12,46% | 8.000,00 |
| 03.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,14% | 1.400,00 |
| 02.12.2025 | 1,96 | 1,96 | 1,84 | 1,85 | -2,43% | 7.574,00 |
| 01.12.2025 | 2,04 | 2,07 | 1,90 | 1,90 | -6,60% | 8.530,00 |
| 28.11.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -0,29% | 1.025,00 |
| 27.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,30% | 159,00 |
| 26.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,50% | 25,00 |
| 25.11.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -3,60% | 21.313,00 |
| 24.11.2025 | 2,20 | 2,20 | 2,08 | 2,14 | 0,28% | 409,00 |
| 21.11.2025 | 2,13 | 2,17 | 2,02 | 2,13 | 0,61% | - |
| 20.11.2025 | 2,29 | 2,32 | 2,12 | 2,12 | -5,19% | 2.780,00 |
| 19.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,90% | 450,00 |
| 18.11.2025 | 2,20 | 2,27 | 2,12 | 2,17 | -2,91% | - |
| 17.11.2025 | 2,31 | 2,31 | 2,19 | 2,24 | -1,45% | 21.608,00 |
| 14.11.2025 | 2,25 | 2,27 | 2,06 | 2,27 | 3,89% | 13.002,00 |
| 13.11.2025 | 2,42 | 2,42 | 2,19 | 2,19 | -7,69% | 2.280,00 |
| 12.11.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 4,73% | 300,00 |
| 11.11.2025 | 2,14 | 2,27 | 2,13 | 2,26 | 4,24% | 4.226,00 |
| 10.11.2025 | 2,21 | 2,29 | 2,14 | 2,17 | 2,65% | 4.231,00 |
| 07.11.2025 | 2,20 | 2,33 | 2,04 | 2,11 | -7,08% | 1.940,00 |
| 06.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -6,84% | 200,00 |
| 05.11.2025 | 2,34 | 2,54 | 2,34 | 2,44 | 0,66% | 1.626,00 |
| 04.11.2025 | 2,63 | 2,63 | 2,42 | 2,42 | -3,92% | 1.621,00 |
| 03.11.2025 | 2,73 | 2,73 | 2,52 | 2,52 | -7,14% | 4.474,00 |
| 31.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,35% | 35,00 |
| 30.10.2025 | 2,59 | 2,60 | 2,53 | 2,53 | -6,61% | 3.174,00 |
| 29.10.2025 | 2,77 | 2,77 | 2,65 | 2,71 | 1,92% | 2.988,00 |
| 28.10.2025 | 2,74 | 2,81 | 2,66 | 2,66 | -5,84% | 2.869,00 |
| 27.10.2025 | 3,28 | 3,28 | 2,70 | 2,82 | -9,08% | 25.377,00 |
| 24.10.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,99% | 1,00 |
| 23.10.2025 | 3,24 | 3,24 | 3,14 | 3,14 | 0,58% | 1.397,00 |
| 22.10.2025 | 3,13 | 3,13 | 3,09 | 3,12 | -8,10% | 357,00 |
| 21.10.2025 | 3,65 | 3,65 | 3,39 | 3,39 | -6,50% | 12.279,00 |
| 20.10.2025 | 3,27 | 3,63 | 3,24 | 3,63 | 13,86% | 7.961,00 |
| 17.10.2025 | 3,27 | 3,35 | 3,10 | 3,19 | -4,92% | 11.516,00 |
| 16.10.2025 | 3,49 | 3,58 | 3,35 | 3,35 | -1,38% | 14.469,00 |
| 15.10.2025 | 3,19 | 3,43 | 3,16 | 3,40 | 9,32% | 9.107,00 |
| 14.10.2025 | 2,99 | 3,13 | 2,92 | 3,11 | 1,63% | 10.399,00 |
| 13.10.2025 | 3,15 | 3,31 | 3,06 | 3,06 | -3,92% | 2.627,00 |