2,305€
1,99%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,30 | 2,35 | 2,22 | 2,28 | 0,22% | - |
| 05.11.2026 | 2,23 | 2,27 | 2,23 | 2,27 | -4,22% | 4.500,00 |
| 04.11.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 5,33% | 743,00 |
| 03.11.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -4,66% | 1,00 |
| 02.11.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -5,60% | 4.874,00 |
| 30.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,21% | 80,00 |
| 29.10.2026 | 2,52 | 2,63 | 2,52 | 2,61 | 2,35% | 5.600,00 |
| 28.10.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 8,51% | 6.134,00 |
| 27.10.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 10,33% | 1.250,00 |
| 26.10.2026 | 2,14 | 2,14 | 2,13 | 2,13 | -2,74% | 688,00 |
| 23.10.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | 14,00 |
| 22.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,84% | 300,00 |
| 21.10.2026 | 2,30 | 2,32 | 2,27 | 2,29 | 2,01% | - |
| 20.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 9,27% | 1.600,00 |
| 19.10.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -4,65% | 1.400,00 |
| 16.10.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -0,92% | 1.700,00 |
| 15.10.2026 | 1,99 | 2,17 | 1,99 | 2,17 | 4,83% | 1.051,00 |
| 14.10.2026 | 2,25 | 2,25 | 2,07 | 2,07 | -6,76% | 2.057,00 |
| 13.10.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -11,20% | 5.850,00 |
| 12.10.2026 | 2,65 | 2,65 | 2,50 | 2,50 | -3,47% | 311,00 |
| 09.10.2026 | 2,50 | 2,59 | 2,46 | 2,59 | 1,97% | 686,00 |
| 08.10.2026 | 2,45 | 2,62 | 2,43 | 2,54 | 2,42% | 21.492,00 |
| 07.10.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | 204,00 |
| 06.10.2026 | 2,51 | 2,52 | 2,45 | 2,45 | 6,99% | 6.134,00 |
| 05.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 3,62% | 2.212,00 |
| 02.10.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -3,49% | 1,00 |
| 01.10.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -0,43% | 205,00 |
| 30.09.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 0,00% | 995,00 |
| 29.09.2026 | 2,24 | 2,30 | 2,24 | 2,30 | 4,55% | 1.322,00 |
| 28.09.2026 | 2,34 | 2,34 | 2,12 | 2,20 | -3,51% | 10.325,00 |
| 25.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | 1.215,00 |
| 24.09.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | 600,00 |
| 23.09.2026 | 2,73 | 2,73 | 2,35 | 2,35 | -3,69% | 28.084,00 |
| 22.09.2026 | 2,49 | 2,49 | 2,44 | 2,44 | 0,83% | 3.300,00 |
| 21.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | 100,00 |
| 18.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -4,05% | 29,00 |
| 17.09.2026 | 2,38 | 2,56 | 2,38 | 2,47 | 7,39% | - |
| 16.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,22% | 1.700,00 |
| 15.09.2026 | 2,41 | 2,41 | 2,23 | 2,25 | -6,64% | 4.450,00 |
| 14.09.2026 | 2,38 | 2,41 | 2,29 | 2,41 | 3,43% | 3.617,00 |
| 11.09.2026 | 2,31 | 2,33 | 2,28 | 2,33 | -1,27% | 3.673,00 |
| 10.09.2026 | 2,45 | 2,45 | 2,36 | 2,36 | -2,07% | 453,00 |
| 09.09.2026 | 2,50 | 2,52 | 2,38 | 2,41 | -8,71% | 3.637,00 |
| 08.09.2026 | 2,74 | 2,74 | 2,59 | 2,64 | -7,04% | 2.531,00 |
| 07.09.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,58% | 4,00 |
| 04.09.2026 | 2,66 | 2,73 | 2,65 | 2,69 | 4,67% | - |
| 03.09.2026 | 2,61 | 2,61 | 2,57 | 2,57 | 0,39% | 1.046,00 |
| 02.09.2026 | 2,60 | 2,65 | 2,56 | 2,56 | -0,39% | 158,00 |
| 01.09.2026 | 2,59 | 2,69 | 2,57 | 2,57 | -2,28% | 440,00 |
| 31.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -4,36% | 15,00 |
| 28.08.2026 | 2,78 | 2,78 | 2,75 | 2,75 | -2,48% | 5.000,00 |
| 27.08.2026 | 2,78 | 2,86 | 2,73 | 2,82 | -0,35% | - |
| 26.08.2026 | 2,94 | 2,94 | 2,83 | 2,83 | 0,35% | 1.649,00 |
| 25.08.2026 | 2,70 | 2,82 | 2,70 | 2,82 | 8,46% | 790,00 |
| 24.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,70% | 400,00 |
| 21.08.2026 | 2,53 | 2,78 | 2,49 | 2,65 | 1,73% | - |
| 20.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,35% | 1.000,00 |
| 19.08.2026 | 2,71 | 2,80 | 2,64 | 2,69 | 8,47% | 10.162,00 |
| 18.08.2026 | 2,49 | 2,49 | 2,48 | 2,48 | 0,40% | 4.150,00 |
| 17.08.2026 | 2,45 | 2,47 | 2,45 | 2,47 | 4,44% | 1.200,00 |
| 14.08.2026 | 2,47 | 2,48 | 2,37 | 2,37 | -5,78% | - |
| 13.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | 50,00 |
| 12.08.2026 | 2,60 | 2,72 | 2,44 | 2,44 | 0,41% | 6.367,00 |
| 11.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,41% | 13,00 |
| 10.08.2026 | 2,45 | 2,52 | 2,45 | 2,49 | -2,35% | 1.110,00 |
| 07.08.2026 | 2,56 | 2,57 | 2,47 | 2,55 | 7,59% | 1.112,00 |
| 06.08.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | 500,00 |
| 05.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 4,70% | 300,00 |
| 04.08.2026 | 2,27 | 2,35 | 2,27 | 2,34 | 2,18% | 561,00 |
| 03.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 4,09% | 5,00 |
| 31.07.2026 | 2,24 | 2,24 | 2,20 | 2,20 | -5,98% | 105,00 |
| 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% | - |