2,132€
-13,16%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,66% | - |
| 31.10.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 2,50% | 150,00 |
| 30.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,04% | - |
| 29.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,39% | - |
| 28.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -8,56% | - |
| 27.10.2025 | 3,19 | 3,19 | 2,99 | 2,99 | -4,75% | 2.450,00 |
| 24.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,63% | - |
| 23.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -9,18% | - |
| 22.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -8,81% | - |
| 21.10.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 11,73% | 110,00 |
| 20.10.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 2,03% | - |
| 17.10.2025 | 3,27 | 3,27 | 3,21 | 3,21 | -8,26% | 333,00 |
| 16.10.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 10,70% | - |
| 15.10.2025 | 3,09 | 3,16 | 3,09 | 3,16 | 5,55% | 1.000,00 |
| 14.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -7,25% | - |
| 13.10.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -9,12% | - |
| 10.10.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -2,07% | - |
| 09.10.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -1,89% | - |
| 08.10.2025 | 3,37 | 3,82 | 3,37 | 3,70 | 14,85% | 4.000,00 |
| 07.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,25% | - |
| 06.10.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -1,67% | - |
| 03.10.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 11,94% | - |
| 02.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,30% | - |
| 01.10.2025 | 2,89 | 3,00 | 2,89 | 3,00 | 3,13% | 150,00 |
| 30.09.2025 | 2,76 | 2,91 | 2,76 | 2,91 | 6,75% | 520,00 |
| 29.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,23% | - |
| 26.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -8,47% | - |
| 25.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,05% | - |
| 24.09.2025 | 2,50 | 2,88 | 2,50 | 2,88 | 10,85% | 2.000,00 |
| 23.09.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 9,29% | 20.000,00 |
| 22.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,50% | - |
| 19.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 7,60% | - |
| 18.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,98% | - |
| 17.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,37% | - |
| 16.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,09% | 200,00 |
| 15.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,14% | - |
| 12.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,71% | - |
| 11.09.2025 | 2,19 | 2,21 | 2,14 | 2,21 | -3,11% | - |
| 10.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,22% | - |
| 08.09.2025 | 2,29 | 2,41 | 2,29 | 2,36 | 11,28% | - |
| 05.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,84% | - |
| 04.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,96% | - |
| 03.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,60% | - |
| 02.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,05% | - |
| 01.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -3,89% | - |
| 29.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,04% | - |
| 28.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,78% | - |
| 27.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,70% | - |
| 26.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -5,77% | - |
| 25.08.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 5,25% | 200,00 |
| 22.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,81% | - |
| 21.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,00% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 19.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -9,63% | - |
| 18.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 5,08% | - |
| 15.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,51% | - |
| 14.08.2025 | 2,57 | 2,57 | 2,46 | 2,46 | -7,59% | 18.000,00 |
| 13.08.2025 | 1,88 | 2,66 | 1,88 | 2,66 | 36,90% | 18.620,00 |
| 12.08.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 5,66% | 100,00 |
| 11.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -12,09% | - |
| 08.08.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,51% | - |
| 07.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,50% | - |
| 06.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,55% | - |
| 05.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 5,90% | - |
| 04.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | - |
| 01.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,05% | - |
| 31.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,67% | - |
| 30.07.2025 | 2,19 | 2,29 | 2,19 | 2,29 | -9,08% | 8.000,00 |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,61% | - |
| 28.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,79% | - |
| 25.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -8,05% | - |
| 24.07.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 1,72% | 500,00 |
| 23.07.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 9,32% | 4.533,00 |
| 22.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,63% | - |
| 21.07.2025 | 2,33 | 2,73 | 2,33 | 2,70 | 12,67% | 33.920,00 |
| 18.07.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 0,00% | 1.000,00 |
| 17.07.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -0,83% | 10.000,00 |
| 16.07.2025 | 2,31 | 2,54 | 2,31 | 2,42 | 0,75% | 3.079,00 |
| 15.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,58% | - |
| 14.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,21% | - |
| 11.07.2025 | 2,54 | 2,54 | 2,47 | 2,50 | -2,92% | 1.850,00 |
| 10.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 5,02% | - |
| 09.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 15,58% | - |
| 08.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,71% | - |
| 07.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,09% | - |
| 04.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,32% | - |
| 03.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,00% | - |
| 02.07.2025 | 1,86 | 2,29 | 1,86 | 2,20 | 22,44% | 4.500,00 |
| 01.07.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -4,31% | 300,00 |
| 30.06.2025 | 1,90 | 1,97 | 1,88 | 1,88 | 7,36% | 2.750,00 |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,11% | - |
| 26.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,31% | - |
| 25.06.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 1,88% | 600,00 |
| 24.06.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 1,97% | 13,00 |
| 23.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,30% | - |
| 20.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,40% | - |