2,305€
-1,50%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | 100,00 |
| 05.11.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 04.11.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 03.11.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -4,64% | - |
| 02.11.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -6,69% | - |
| 30.10.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.10.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 10,04% | - |
| 28.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 9,05% | - |
| 27.10.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 26.10.2026 | 2,13 | 2,16 | 2,13 | 2,16 | -0,92% | 10.000,00 |
| 23.10.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 22.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,85% | - |
| 21.10.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 7,58% | - |
| 20.10.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | - |
| 19.10.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 158,00 |
| 16.10.2026 | 2,16 | 2,16 | 2,12 | 2,12 | 6,27% | 2.400,00 |
| 15.10.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -10,14% | - |
| 14.10.2026 | 2,17 | 2,22 | 2,17 | 2,22 | -9,02% | 400,00 |
| 13.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,31% | - |
| 12.10.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 09.10.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 08.10.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 2,09% | 1.000,00 |
| 07.10.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -7,36% | - |
| 06.10.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 12,17% | 10.250,00 |
| 05.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.10.2026 | 2,21 | 2,32 | 2,21 | 2,32 | 2,65% | 343,00 |
| 01.10.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 30.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 29.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,26% | - |
| 28.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -6,36% | - |
| 25.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 24.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -6,77% | - |
| 23.09.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | - |
| 22.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 3,35% | - |
| 21.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 18.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 17.09.2026 | 2,34 | 2,46 | 2,34 | 2,46 | 5,13% | 200,00 |
| 16.09.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 0,86% | 1.000,00 |
| 15.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | - |
| 14.09.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,23% | - |
| 11.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 10.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -8,59% | - |
| 09.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -6,23% | - |
| 08.09.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 07.09.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 4,60% | - |
| 04.09.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | - |
| 03.09.2026 | 2,61 | 2,61 | 2,60 | 2,60 | 0,00% | 10,00 |
| 02.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 01.09.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -4,78% | - |
| 31.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | 500,00 |
| 28.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 27.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 26.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 9,06% | - |
| 25.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 24.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 21.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -8,42% | - |
| 20.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 12,35% | - |
| 19.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,67% | - |
| 18.08.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 17.08.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 14.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | - |
| 13.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -7,28% | - |
| 12.08.2026 | 2,51 | 2,61 | 2,51 | 2,61 | 8,75% | 150,00 |
| 11.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | - |
| 10.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 07.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -8,18% | - |
| 06.08.2026 | 2,37 | 2,69 | 2,37 | 2,69 | 8,47% | 350,00 |
| 05.08.2026 | 2,37 | 2,48 | 2,37 | 2,48 | 9,25% | 370,00 |
| 04.08.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 2,25% | - |
| 03.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | 950,00 |
| 31.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 30.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 29.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 28.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,32% | - |
| 27.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -3,40% | - |
| 24.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,26% | - |
| 23.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,64% | - |
| 22.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 21.07.2026 | 2,49 | 2,51 | 2,49 | 2,51 | -0,79% | 2.000,00 |
| 20.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 4,12% | - |
| 17.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -6,90% | - |
| 16.07.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -3,33% | - |
| 15.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 14.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 13.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 10.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -10,54% | - |
| 09.07.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -1,26% | - |
| 08.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 3,59% | - |
| 07.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,33% | - |
| 06.07.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -1,29% | - |
| 03.07.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,27% | - |
| 02.07.2026 | 2,80 | 3,15 | 2,80 | 3,15 | 9,38% | 3.300,00 |
| 01.07.2026 | 2,76 | 2,88 | 2,76 | 2,88 | 3,97% | 500,00 |
| 30.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 29.06.2026 | 2,48 | 2,75 | 2,48 | 2,75 | 17,52% | 100,00 |
| 26.06.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,49% | - |
| 25.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 24.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |
| 23.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 3,04% | - |
| 22.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |