1,944€
3,03%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -6,45% | - |
| 27.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 1,26% | - |
| 26.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 3,37% | - |
| 25.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -5,26% | - |
| 24.03.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,88% | - |
| 23.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,23% | - |
| 20.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 19.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 18.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,53% | - |
| 17.03.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 0,00% | 200,00 |
| 16.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,55% | - |
| 13.03.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -2,54% | - |
| 12.03.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,27% | - |
| 11.03.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 15,84% | 43,00 |
| 10.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 20,45% | - |
| 09.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,68% | - |
| 06.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -12,07% | - |
| 05.03.2026 | 1,83 | 1,90 | 1,83 | 1,85 | 8,96% | 2.500,00 |
| 04.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -4,45% | - |
| 03.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,06% | - |
| 02.03.2026 | 1,80 | 1,80 | 1,77 | 1,77 | 0,11% | 96,00 |
| 27.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 26.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,27% | - |
| 25.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,58% | - |
| 24.02.2026 | 1,59 | 1,81 | 1,59 | 1,81 | 12,23% | 1.000,00 |
| 23.02.2026 | 1,45 | 1,62 | 1,45 | 1,62 | 4,09% | 1.000,00 |
| 20.02.2026 | 1,49 | 1,55 | 1,49 | 1,55 | 6,37% | 950,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 18.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 17.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 16.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 13.02.2026 | 1,38 | 1,44 | 1,38 | 1,44 | -0,62% | 1.250,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,83% | - |
| 11.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,07% | - |
| 10.02.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 2,06% | 1.300,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 7,29% | - |
| 06.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -12,77% | 1.900,00 |
| 05.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -6,25% | - |
| 04.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,07% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | - |
| 02.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,33% | - |
| 30.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,83% | - |
| 29.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,84% | - |
| 28.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 27.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -4,16% | - |
| 26.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -9,18% | - |
| 23.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 10,73% | - |
| 22.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 6,24% | - |
| 21.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,24% | - |
| 20.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,41% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,97% | 2.000,00 |
| 16.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -7,30% | - |
| 15.01.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 9,12% | 200,00 |
| 14.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,30% | - |
| 13.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | - |
| 12.01.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -1,46% | 400,00 |
| 09.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,78% | - |
| 08.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,20% | - |
| 07.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,25% | - |
| 06.01.2026 | 1,68 | 1,76 | 1,68 | 1,76 | -3,25% | 1.000,00 |
| 05.01.2026 | 1,73 | 1,82 | 1,73 | 1,82 | 4,91% | 650,00 |
| 02.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 30.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 29.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -9,22% | - |
| 23.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,04% | - |
| 22.12.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 2,24% | 1.500,00 |
| 19.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,10% | - |
| 18.12.2025 | 1,97 | 2,01 | 1,97 | 2,01 | -5,19% | 300,00 |
| 17.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,54% | - |
| 16.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,11% | - |
| 15.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,31% | - |
| 12.12.2025 | 2,13 | 2,14 | 2,13 | 2,14 | -0,70% | 2,00 |
| 11.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,33% | - |
| 10.12.2025 | 2,05 | 2,15 | 2,05 | 2,15 | 6,07% | 500,00 |
| 09.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,20% | - |
| 08.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,41% | - |
| 05.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,41% | - |
| 04.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 10,53% | - |
| 03.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,25% | - |
| 02.12.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 0,86% | 700,00 |
| 01.12.2025 | 2,04 | 2,04 | 1,87 | 1,87 | -9,14% | 300,00 |
| 28.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 27.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,59% | - |
| 26.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,78% | - |
| 25.11.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -2,86% | 20.000,00 |
| 24.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,33% | - |
| 21.11.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -4,21% | - |
| 20.11.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -7,49% | - |
| 19.11.2025 | 2,21 | 2,36 | 2,21 | 2,36 | 9,35% | 600,00 |
| 18.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,22% | - |
| 17.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,60% | - |
| 14.11.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,90% | - |
| 13.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,46% | - |
| 12.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,36% | - |
| 11.11.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -2,50% | 500,00 |
| 10.11.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 1,73% | 95,00 |
| 07.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -10,31% | - |
| 06.11.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 5,05% | 1.150,00 |
| 05.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -9,42% | - |
| 04.11.2025 | 2,50 | 2,58 | 2,50 | 2,58 | -5,15% | 10.422,00 |