2,320€
-0,85%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 129,00 |
| 29.07.2026 | 2,26 | 2,31 | 2,23 | 2,30 | 0,00% | 1.076,00 |
| 28.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 1.000,00 |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 714,00 |
| 24.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1.000,00 |
| 23.07.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | 2.233,00 |
| 22.07.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -4,95% | 440,00 |
| 21.07.2026 | 2,56 | 2,59 | 2,49 | 2,53 | -2,88% | - |
| 20.07.2026 | 2,54 | 2,60 | 2,54 | 2,60 | -0,19% | 1.009,00 |
| 17.07.2026 | 2,47 | 2,65 | 2,43 | 2,61 | 0,97% | - |
| 16.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 55,00 |
| 15.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | 2.000,00 |
| 14.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 1.500,00 |
| 13.07.2026 | 2,82 | 2,83 | 2,66 | 2,74 | 3,79% | - |
| 10.07.2026 | 2,76 | 2,76 | 2,64 | 2,64 | -9,28% | 7.081,00 |
| 09.07.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -9,91% | 1.018,00 |
| 08.07.2026 | 3,24 | 3,35 | 3,11 | 3,23 | 2,87% | - |
| 07.07.2026 | 3,07 | 3,14 | 3,07 | 3,14 | -3,09% | 603,00 |
| 06.07.2026 | 3,11 | 3,24 | 3,03 | 3,24 | 3,85% | 8.210,00 |
| 03.07.2026 | 3,23 | 3,23 | 3,12 | 3,12 | -0,64% | 1.050,00 |
| 02.07.2026 | 2,81 | 3,16 | 2,81 | 3,14 | 4,67% | 9.385,00 |
| 01.07.2026 | 2,80 | 3,00 | 2,80 | 3,00 | 6,01% | 1.734,00 |
| 30.06.2026 | 2,76 | 2,83 | 2,76 | 2,83 | 2,17% | 800,00 |
| 29.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 13,06% | 4.000,00 |
| 26.06.2026 | 2,33 | 2,45 | 2,33 | 2,45 | 3,38% | 3.037,00 |
| 25.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -4,05% | 2.000,00 |
| 24.06.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 2,92% | 3.654,00 |
| 23.06.2026 | 2,44 | 2,44 | 2,36 | 2,40 | -1,03% | 170,00 |
| 22.06.2026 | 2,35 | 2,52 | 2,32 | 2,43 | 1,89% | - |
| 19.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 7,21% | 62,00 |
| 18.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | 100,00 |
| 17.06.2026 | 2,04 | 2,30 | 2,04 | 2,30 | 12,75% | 3.128,00 |
| 16.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -7,69% | 19.854,00 |
| 15.06.2026 | 2,16 | 2,21 | 2,16 | 2,21 | 1,38% | 2.273,00 |
| 12.06.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 0,93% | 19.032,00 |
| 11.06.2026 | 2,18 | 2,18 | 2,10 | 2,16 | 0,47% | 2.547,00 |
| 10.06.2026 | 2,30 | 2,30 | 2,15 | 2,15 | -2,27% | 538,00 |
| 09.06.2026 | 2,27 | 2,31 | 2,17 | 2,20 | -4,35% | 8.378,00 |
| 08.06.2026 | 2,31 | 2,39 | 2,30 | 2,30 | -1,71% | 565,00 |
| 05.06.2026 | 2,51 | 2,51 | 2,34 | 2,34 | -12,03% | 1.310,00 |
| 04.06.2026 | 2,45 | 2,66 | 2,45 | 2,66 | 14,66% | 124,00 |
| 03.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | 2.000,00 |
| 02.06.2026 | 2,89 | 2,98 | 2,46 | 2,48 | -13,59% | 6.040,00 |
| 01.06.2026 | 3,04 | 3,04 | 2,86 | 2,87 | 0,00% | 21.946,00 |
| 29.05.2026 | 2,97 | 3,07 | 2,87 | 2,87 | -4,97% | 4.969,00 |
| 28.05.2026 | 3,07 | 3,14 | 2,93 | 3,02 | -2,58% | 10.387,00 |
| 27.05.2026 | 2,81 | 3,33 | 2,81 | 3,10 | 24,00% | 22.325,00 |
| 26.05.2026 | 2,35 | 2,50 | 1,81 | 2,50 | 2,04% | 3.479,00 |
| 25.05.2026 | 2,36 | 2,45 | 2,36 | 2,45 | 6,06% | 30,00 |
| 22.05.2026 | 2,35 | 2,35 | 2,27 | 2,31 | -0,43% | 650,00 |
| 21.05.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 5,94% | 3.013,00 |
| 20.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 4,29% | 8.911,00 |
| 19.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -5,83% | 1.000,00 |
| 18.05.2026 | 2,24 | 2,27 | 2,23 | 2,23 | -0,89% | 5.320,00 |
| 15.05.2026 | 2,46 | 2,46 | 2,25 | 2,25 | -8,54% | 24.530,00 |
| 14.05.2026 | 2,35 | 2,46 | 2,35 | 2,46 | -0,81% | 600,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 121,00 |
| 12.05.2026 | 2,55 | 2,56 | 2,50 | 2,50 | -3,47% | 2.668,00 |
| 11.05.2026 | 2,68 | 2,68 | 2,59 | 2,59 | -2,81% | 300,00 |
| 08.05.2026 | 2,60 | 2,69 | 2,58 | 2,67 | 3,29% | - |
| 07.05.2026 | 2,69 | 2,69 | 2,58 | 2,58 | -2,27% | 842,00 |
| 06.05.2026 | 2,63 | 2,67 | 2,63 | 2,64 | 3,13% | 414,00 |
| 05.05.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 0,79% | 3.805,00 |
| 04.05.2026 | 2,51 | 2,61 | 2,43 | 2,54 | 1,20% | 1.027,00 |
| 30.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 5,02% | 70,00 |
| 29.04.2026 | 2,58 | 2,58 | 2,39 | 2,39 | -2,85% | 286,00 |
| 28.04.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -6,11% | 4,00 |
| 27.04.2026 | 2,44 | 2,62 | 2,44 | 2,62 | 6,07% | 5.179,00 |
| 24.04.2026 | 2,65 | 2,65 | 2,47 | 2,47 | -13,94% | 2.150,00 |
| 23.04.2026 | 2,88 | 2,88 | 2,80 | 2,87 | -2,21% | 724,00 |
| 22.04.2026 | 2,85 | 2,94 | 2,85 | 2,94 | 4,82% | - |
| 21.04.2026 | 3,05 | 3,05 | 2,80 | 2,80 | -7,28% | 2.135,00 |
| 20.04.2026 | 2,85 | 3,02 | 2,85 | 3,02 | 3,07% | 1.600,00 |
| 17.04.2026 | 2,98 | 2,98 | 2,93 | 2,93 | 3,17% | 11.964,00 |
| 16.04.2026 | 2,74 | 2,84 | 2,74 | 2,84 | -1,56% | 1.565,00 |
| 15.04.2026 | 2,88 | 3,02 | 2,82 | 2,89 | 0,87% | - |
| 14.04.2026 | 2,77 | 2,96 | 2,68 | 2,86 | 3,25% | 4.233,00 |
| 13.04.2026 | 2,45 | 2,77 | 2,45 | 2,77 | 13,99% | 5.412,00 |
| 10.04.2026 | 2,49 | 2,50 | 2,42 | 2,43 | -0,82% | 25.791,00 |
| 09.04.2026 | 2,29 | 2,45 | 2,29 | 2,45 | 4,03% | 1.700,00 |
| 08.04.2026 | 2,43 | 2,49 | 2,30 | 2,36 | -0,21% | - |
| 07.04.2026 | 2,35 | 2,37 | 2,35 | 2,36 | 3,74% | 4.166,00 |
| 02.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,71% | 100,00 |
| 01.04.2026 | 2,20 | 2,26 | 2,12 | 2,26 | 7,73% | 1.607,00 |
| 31.03.2026 | 1,98 | 2,10 | 1,98 | 2,10 | 7,65% | 17.600,00 |
| 30.03.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 1,35% | 2.120,00 |
| 27.03.2026 | 2,01 | 2,01 | 1,92 | 1,92 | -5,83% | 877,00 |
| 26.03.2026 | 2,13 | 2,13 | 2,04 | 2,04 | 0,05% | 4.000,00 |
| 25.03.2026 | 1,95 | 2,04 | 1,95 | 2,04 | 4,62% | 9.174,00 |
| 24.03.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -7,14% | 1.099,00 |
| 23.03.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 2,29% | 54,00 |
| 20.03.2026 | 2,02 | 2,05 | 2,02 | 2,05 | 0,83% | 1.062,00 |
| 19.03.2026 | 2,04 | 2,04 | 2,00 | 2,04 | -0,20% | 17.206,00 |
| 18.03.2026 | 2,13 | 2,13 | 2,00 | 2,04 | -6,46% | 696,00 |
| 17.03.2026 | 2,15 | 2,18 | 2,10 | 2,18 | -1,93% | 1.312,00 |
| 16.03.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 5,00% | 420,00 |
| 13.03.2026 | 2,31 | 2,31 | 2,12 | 2,12 | -3,90% | 1.527,00 |
| 12.03.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -3,33% | 4.050,00 |
| 11.03.2026 | 2,28 | 2,28 | 2,23 | 2,28 | 2,20% | 2.335,00 |
| 10.03.2026 | 1,94 | 2,30 | 1,94 | 2,23 | 9,96% | 4.812,00 |