1,354€
-4,51%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -8,11% | 3.100,00 |
| 10.03.2025 | 1,52 | 1,52 | 1,42 | 1,42 | -9,62% | 300,00 |
| 07.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -9,20% | - |
| 06.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,78% | - |
| 05.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,85% | - |
| 04.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,28% | - |
| 03.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,80% | - |
| 28.02.2025 | 1,69 | 1,83 | 1,69 | 1,83 | -14,66% | 563,00 |
| 27.02.2025 | 1,72 | 2,15 | 1,72 | 2,15 | 23,17% | 100,00 |
| 26.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -10,79% | - |
| 25.02.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 7,92% | 50,00 |
| 24.02.2025 | 1,84 | 1,95 | 1,81 | 1,81 | -7,76% | 2.400,00 |
| 21.02.2025 | 1,94 | 2,21 | 1,94 | 1,96 | -28,61% | 973,00 |
| 20.02.2025 | 2,99 | 2,99 | 2,71 | 2,75 | 16,32% | 3.866,00 |
| 19.02.2025 | 1,64 | 2,37 | 1,64 | 2,37 | 40,52% | 3.700,00 |
| 18.02.2025 | 1,27 | 1,68 | 1,27 | 1,68 | 29,76% | 300,00 |
| 17.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 10,76% | - |
| 14.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,37% | - |
| 13.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 1.000,00 |
| 12.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,87% | - |
| 11.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,69% | - |
| 10.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,24% | - |
| 07.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,64% | - |
| 06.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 6,94% | - |
| 05.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | - |
| 04.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 03.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,91% | - |
| 31.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,73% | - |
| 30.01.2025 | 1,27 | 1,33 | 1,27 | 1,33 | -3,70% | 2.168,00 |
| 29.01.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 4,48% | 100,00 |
| 28.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,23% | 60,00 |
| 27.01.2025 | 1,23 | 1,32 | 1,23 | 1,32 | -1,20% | 200,00 |
| 24.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,82% | - |
| 23.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 11,48% | - |
| 22.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | - |
| 21.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 20.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,54% | - |
| 17.01.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 5,32% | 500,00 |
| 16.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,74% | - |
| 15.01.2025 | 1,09 | 1,12 | 1,09 | 1,12 | -2,35% | 66,00 |
| 14.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,89% | - |
| 13.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,38% | - |
| 10.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | 300,00 |
| 09.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -8,93% | - |
| 08.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,18% | - |
| 07.01.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 12,14% | 100,00 |
| 06.01.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -0,99% | 59,00 |
| 03.01.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 2,57% | 2.000,00 |
| 02.01.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 8,00% | 1.320,00 |
| 30.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,42% | - |
| 27.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -9,88% | 1,00 |
| 23.12.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,90% | 1.500,00 |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 19.12.2024 | 1,33 | 1,33 | 1,25 | 1,25 | -12,06% | 250,00 |
| 18.12.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,14% | 600,00 |
| 17.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 221,00 |
| 16.12.2024 | 1,33 | 1,44 | 1,33 | 1,44 | 6,27% | 1.229,00 |
| 13.12.2024 | 1,75 | 1,75 | 1,36 | 1,36 | -25,83% | 11.013,00 |
| 12.12.2024 | 1,84 | 1,84 | 1,83 | 1,83 | -2,46% | 100,00 |
| 11.12.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -9,08% | 2.464,00 |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 09.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,48% | - |
| 06.12.2024 | 1,78 | 1,92 | 1,78 | 1,92 | 1,26% | 5.300,00 |
| 05.12.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 0,96% | 25,00 |
| 04.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -11,52% | - |
| 03.12.2024 | 2,04 | 2,13 | 2,04 | 2,13 | -2,12% | 300,00 |
| 02.12.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 5,18% | 300,00 |
| 29.11.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -4,53% | - |
| 28.11.2024 | 2,06 | 2,16 | 2,06 | 2,16 | 1,64% | 455,00 |
| 27.11.2024 | 2,06 | 2,13 | 2,06 | 2,13 | 1,24% | 150,00 |
| 26.11.2024 | 2,24 | 2,24 | 2,10 | 2,10 | -9,44% | 3.116,00 |
| 25.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,98% | - |
| 22.11.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,81% | - |
| 21.11.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,72% | - |
| 20.11.2024 | 2,37 | 2,37 | 2,27 | 2,27 | -5,50% | 443,00 |
| 19.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 18.11.2024 | 2,50 | 2,55 | 2,41 | 2,41 | -7,29% | 1.150,00 |
| 15.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -6,42% | - |
| 14.11.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -2,84% | - |
| 13.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,63% | - |
| 12.11.2024 | 3,05 | 3,05 | 2,93 | 2,93 | 2,06% | 550,00 |
| 11.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,88% | - |
| 08.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,08% | - |
| 07.11.2024 | 3,00 | 3,00 | 2,96 | 2,96 | 1,82% | 333,00 |
| 06.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 11,64% | - |
| 05.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,10% | - |
| 04.11.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 4,16% | - |
| 01.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -4,35% | - |
| 31.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -3,01% | - |
| 30.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,49% | - |
| 29.10.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,28% | - |
| 28.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,97% | - |
| 25.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,83% | - |
| 24.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,47% | - |
| 23.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -12,54% | - |
| 22.10.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 14,46% | - |
| 21.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,17% | - |
| 18.10.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -13,28% | - |
| 17.10.2024 | 3,02 | 3,35 | 3,02 | 3,35 | 3,43% | 7.000,00 |
| 16.10.2024 | 2,94 | 3,24 | 2,94 | 3,24 | 3,95% | 150,00 |