2,151€
-1,15%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 3,69 | 3,69 | 3,19 | 3,19 | -10,03% | 30.301,00 |
| 09.10.2025 | 3,73 | 3,73 | 3,54 | 3,54 | -1,03% | 4.398,00 |
| 08.10.2025 | 3,47 | 3,79 | 3,44 | 3,58 | 4,13% | 6.434,00 |
| 07.10.2025 | 3,31 | 3,44 | 3,21 | 3,44 | 4,28% | 5.095,00 |
| 06.10.2025 | 3,36 | 3,41 | 3,29 | 3,29 | 0,43% | 13.817,00 |
| 03.10.2025 | 3,31 | 3,43 | 3,28 | 3,28 | -1,12% | 9.480,00 |
| 02.10.2025 | 3,09 | 3,32 | 3,09 | 3,32 | 10,27% | 17.581,00 |
| 01.10.2025 | 2,89 | 3,13 | 2,89 | 3,01 | 1,76% | 6.191,00 |
| 30.09.2025 | 2,93 | 3,10 | 2,89 | 2,96 | 0,20% | 26.939,00 |
| 29.09.2025 | 2,73 | 2,95 | 2,73 | 2,95 | 11,95% | 9.575,00 |
| 26.09.2025 | 2,71 | 2,85 | 2,64 | 2,64 | -4,67% | 3.488,00 |
| 25.09.2025 | 3,07 | 3,07 | 2,76 | 2,76 | -4,06% | 11.730,00 |
| 24.09.2025 | 2,52 | 3,01 | 2,52 | 2,88 | 13,74% | 17.681,00 |
| 23.09.2025 | 2,59 | 2,65 | 2,48 | 2,53 | -0,67% | 3.727,00 |
| 22.09.2025 | 2,46 | 2,56 | 2,40 | 2,55 | 3,91% | 885,00 |
| 19.09.2025 | 2,49 | 2,61 | 2,45 | 2,45 | -3,84% | 4.315,00 |
| 18.09.2025 | 2,50 | 2,58 | 2,48 | 2,55 | 9,91% | 3.789,00 |
| 17.09.2025 | 2,42 | 2,42 | 2,32 | 2,32 | -2,46% | 1.428,00 |
| 16.09.2025 | 2,25 | 2,38 | 2,14 | 2,38 | 6,80% | - |
| 15.09.2025 | 2,26 | 2,32 | 2,23 | 2,23 | -3,21% | 1.846,00 |
| 12.09.2025 | 2,37 | 2,39 | 2,30 | 2,30 | -2,83% | 4.623,00 |
| 08.09.2025 | 2,34 | 2,41 | 2,32 | 2,37 | 5,80% | 3.350,00 |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 8,47% | 25,00 |
| 04.09.2025 | 2,14 | 2,20 | 2,07 | 2,07 | -6,48% | 5.080,00 |
| 03.09.2025 | 2,07 | 2,21 | 2,07 | 2,21 | 2,46% | 80,00 |
| 02.09.2025 | 2,25 | 2,25 | 2,16 | 2,16 | -6,47% | 1.050,00 |
| 01.09.2025 | 2,15 | 2,30 | 2,15 | 2,30 | 7,21% | 3.071,00 |
| 29.08.2025 | 2,25 | 2,27 | 2,15 | 2,15 | -5,08% | 158,00 |
| 28.08.2025 | 2,29 | 2,38 | 2,26 | 2,26 | -3,62% | - |
| 27.08.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,13% | 205,00 |
| 26.08.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,58% | 1.546,00 |
| 25.08.2025 | 2,47 | 2,47 | 2,30 | 2,34 | -5,38% | 9.189,00 |
| 22.08.2025 | 2,38 | 2,47 | 2,38 | 2,47 | 10,37% | 3.390,00 |
| 21.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,63% | 50,00 |
| 20.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,12% | 10,00 |
| 19.08.2025 | 2,30 | 2,32 | 2,27 | 2,27 | -8,35% | 3.658,00 |
| 18.08.2025 | 2,61 | 2,61 | 2,48 | 2,48 | -2,97% | 16.238,00 |
| 15.08.2025 | 2,53 | 2,60 | 2,44 | 2,56 | 0,12% | 3.166,00 |
| 14.08.2025 | 2,61 | 2,62 | 2,48 | 2,55 | -1,81% | 5.018,00 |
| 13.08.2025 | 1,96 | 2,65 | 1,96 | 2,60 | 33,33% | 67.725,00 |
| 12.08.2025 | 1,84 | 1,95 | 1,84 | 1,95 | 3,56% | 4.133,00 |
| 11.08.2025 | 1,84 | 1,90 | 1,81 | 1,88 | -1,41% | 3.400,00 |
| 08.08.2025 | 2,09 | 2,14 | 1,91 | 1,91 | -10,83% | 4.057,00 |
| 07.08.2025 | 2,22 | 2,22 | 2,14 | 2,14 | -0,70% | 262,00 |
| 06.08.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -4,64% | 1.100,00 |
| 05.08.2025 | 2,29 | 2,29 | 2,24 | 2,26 | 2,26% | 4.363,00 |
| 04.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 4,44% | 5.200,00 |
| 01.08.2025 | 2,10 | 2,12 | 2,09 | 2,12 | -3,68% | 1.501,00 |
| 31.07.2025 | 2,26 | 2,26 | 2,17 | 2,20 | -3,97% | 7.096,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,48% | 1.350,00 |
| 29.07.2025 | 2,53 | 2,67 | 2,21 | 2,30 | -11,40% | 16.263,00 |
| 28.07.2025 | 2,75 | 2,75 | 2,60 | 2,60 | -2,88% | 14.891,00 |
| 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 |