2,594€
5,53%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,44% | - |
| 18.06.2025 | 1,81 | 2,02 | 1,81 | 2,02 | 12,04% | 500,00 |
| 17.06.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 8,55% | 1.000,00 |
| 16.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -12,63% | - |
| 13.06.2025 | 1,87 | 1,90 | 1,87 | 1,90 | -1,58% | 50,00 |
| 12.06.2025 | 1,71 | 1,93 | 1,71 | 1,93 | 1,34% | 3.040,00 |
| 11.06.2025 | 1,81 | 1,91 | 1,81 | 1,91 | 0,00% | 1.021,00 |
| 10.06.2025 | 1,64 | 1,91 | 1,64 | 1,91 | 17,67% | 2.188,00 |
| 09.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 6,23% | - |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 05.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -7,16% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 11,46% | 90,00 |
| 03.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,83% | - |
| 02.06.2025 | 1,45 | 1,55 | 1,45 | 1,55 | -0,74% | 64,00 |
| 30.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,64% | - |
| 29.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 15,02% | - |
| 28.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,03% | - |
| 27.05.2025 | 1,26 | 1,47 | 1,26 | 1,47 | 7,66% | 2.000,00 |
| 26.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | -1,02% | 50,00 |
| 23.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 8,16% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -6,32% | - |
| 21.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 7,00% | - |
| 20.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,07% | - |
| 19.05.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 9,84% | 1.000,00 |
| 16.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,48% | 500,00 |
| 15.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -8,89% | - |
| 14.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,71% | - |
| 13.05.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 4,81% | 100,00 |
| 12.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,87% | - |
| 09.05.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 7,98% | 100,00 |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 07.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -10,51% | - |
| 06.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,98% | - |
| 05.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,51% | - |
| 02.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,83% | - |
| 30.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,32% | - |
| 29.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,30% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | 75,00 |
| 25.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 9,07% | - |
| 24.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -5,01% | 5,00 |
| 23.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 9,52% | - |
| 22.04.2025 | 1,10 | 1,24 | 1,10 | 1,24 | 14,92% | 16.473,00 |
| 17.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,83% | - |
| 16.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,89% | - |
| 15.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 14.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 16,74% | - |
| 11.04.2025 | 0,94 | 0,95 | 0,94 | 0,95 | -7,95% | 38,00 |
| 10.04.2025 | 0,96 | 1,03 | 0,96 | 1,03 | 24,79% | 200,00 |
| 09.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -9,02% | - |
| 08.04.2025 | 0,90 | 0,91 | 0,90 | 0,91 | -7,73% | 2.000,00 |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,67% | 120,00 |
| 04.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 2,11% | - |
| 03.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -15,04% | - |
| 02.04.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 3,52% | 676,00 |
| 01.04.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,64% | 933,00 |
| 31.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,94% | - |
| 28.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,79% | - |
| 27.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,91% | - |
| 26.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,79% | - |