6,000€
-13,04%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,78 | 6,78 | 6,00 | 6,03 | -13,62% | - |
| 02.04.2025 | 7,18 | 7,43 | 6,78 | 6,98 | -2,79% | - |
| 01.04.2025 | 7,43 | 7,63 | 7,08 | 7,18 | -4,01% | - |
| 31.03.2025 | 7,98 | 7,98 | 7,33 | 7,48 | -4,47% | - |
| 28.03.2025 | 8,33 | 8,43 | 7,83 | 7,83 | -8,48% | - |
| 27.03.2025 | 9,33 | 9,73 | 8,28 | 8,55 | -7,82% | - |
| 26.03.2025 | 8,73 | 10,70 | 8,73 | 9,28 | 3,63% | - |
| 25.03.2025 | 9,33 | 9,35 | 8,70 | 8,95 | -3,76% | - |
| 24.03.2025 | 8,88 | 9,38 | 8,78 | 9,30 | 6,29% | - |
| 21.03.2025 | 8,93 | 9,13 | 8,70 | 8,75 | -2,51% | - |
| 20.03.2025 | 9,23 | 9,60 | 8,83 | 8,98 | -1,10% | - |
| 19.03.2025 | 8,93 | 9,25 | 8,60 | 9,08 | 1,97% | - |
| 18.03.2025 | 9,28 | 9,38 | 8,38 | 8,90 | -5,32% | - |
| 17.03.2025 | 9,33 | 9,40 | 8,93 | 9,40 | -6,47% | - |
| 14.03.2025 | 9,53 | 10,05 | 9,23 | 10,05 | 0,50% | - |
| 13.03.2025 | 9,93 | 10,05 | 9,38 | 10,00 | 1,01% | - |
| 12.03.2025 | 9,58 | 10,20 | 9,53 | 9,90 | -4,12% | - |
| 11.03.2025 | 8,88 | 10,48 | 8,45 | 10,33 | 2,74% | - |
| 10.03.2025 | 8,63 | 10,05 | 7,93 | 10,05 | 16,18% | - |
| 07.03.2025 | 9,43 | 9,63 | 8,40 | 8,65 | -7,98% | - |
| 06.03.2025 | 9,75 | 9,80 | 9,40 | 9,40 | -4,08% | - |
| 05.03.2025 | 10,65 | 10,95 | 9,35 | 9,80 | -7,55% | - |
| 04.03.2025 | 9,63 | 11,10 | 9,53 | 10,60 | 10,42% | - |
| 03.03.2025 | 10,13 | 10,45 | 9,45 | 9,60 | -5,88% | - |
| 28.02.2025 | 10,13 | 10,30 | 9,85 | 10,20 | 0,49% | - |
| 27.02.2025 | 10,23 | 10,70 | 10,03 | 10,15 | 0,50% | - |
| 26.02.2025 | 9,90 | 10,45 | 9,85 | 10,10 | 2,54% | - |
| 25.02.2025 | 10,08 | 10,55 | 9,70 | 9,85 | -1,50% | - |
| 24.02.2025 | 10,65 | 10,75 | 9,95 | 10,00 | -6,10% | - |
| 21.02.2025 | 10,85 | 11,20 | 10,55 | 10,65 | -1,39% | - |
| 20.02.2025 | 10,55 | 11,20 | 10,35 | 10,80 | 2,37% | - |
| 19.02.2025 | 10,55 | 10,95 | 10,35 | 10,55 | 0,00% | - |
| 18.02.2025 | 10,45 | 10,70 | 10,30 | 10,55 | 1,44% | - |
| 17.02.2025 | 10,40 | 10,45 | 10,35 | 10,40 | 0,97% | - |
| 14.02.2025 | 10,55 | 10,60 | 10,05 | 10,30 | 0,00% | - |
| 13.02.2025 | 10,45 | 10,65 | 10,15 | 10,30 | -1,90% | - |
| 12.02.2025 | 10,05 | 10,60 | 9,83 | 10,50 | 4,74% | - |
| 11.02.2025 | 10,45 | 10,55 | 9,80 | 10,03 | -2,67% | - |
| 10.02.2025 | 10,85 | 11,45 | 10,05 | 10,30 | -4,63% | - |
| 07.02.2025 | 11,45 | 11,55 | 10,75 | 10,80 | -5,26% | - |
| 06.02.2025 | 11,75 | 12,00 | 11,35 | 11,40 | -3,39% | - |
| 05.02.2025 | 11,35 | 12,00 | 11,25 | 11,80 | 4,42% | - |
| 04.02.2025 | 11,55 | 11,60 | 11,00 | 11,30 | -1,74% | - |
| 03.02.2025 | 11,25 | 11,65 | 10,75 | 11,50 | 3,14% | - |
| 31.01.2025 | 11,65 | 11,80 | 11,00 | 11,15 | -3,88% | - |
| 30.01.2025 | 11,35 | 11,80 | 11,25 | 11,60 | 1,31% | - |
| 29.01.2025 | 11,55 | 11,80 | 11,40 | 11,45 | -0,87% | - |
| 28.01.2025 | 11,65 | 11,75 | 11,40 | 11,55 | -0,43% | - |
| 27.01.2025 | 11,35 | 11,90 | 10,80 | 11,60 | 1,31% | - |
| 24.01.2025 | 11,45 | 11,80 | 11,10 | 11,45 | 0,00% | - |
| 23.01.2025 | 11,15 | 11,50 | 10,80 | 11,45 | 2,23% | - |
| 22.01.2025 | 10,65 | 11,35 | 10,60 | 11,20 | 5,16% | - |
| 21.01.2025 | 10,65 | 11,10 | 10,35 | 10,65 | 0,47% | - |
| 20.01.2025 | 10,65 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 17.01.2025 | 11,05 | 11,25 | 10,70 | 10,70 | -2,73% | - |
| 16.01.2025 | 11,15 | 11,35 | 10,80 | 11,00 | -1,35% | - |
| 15.01.2025 | 10,85 | 11,75 | 10,85 | 11,15 | 3,24% | - |
| 14.01.2025 | 11,05 | 11,25 | 10,80 | 10,80 | -1,82% | - |
| 13.01.2025 | 11,35 | 11,35 | 10,35 | 11,00 | -2,65% | - |
| 10.01.2025 | 12,15 | 12,45 | 10,85 | 11,30 | -6,61% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 08.01.2025 | 12,65 | 12,75 | 12,10 | 12,10 | -4,35% | - |
| 07.01.2025 | 12,55 | 12,90 | 12,45 | 12,65 | 1,20% | 499,00 |
| 06.01.2025 | 12,95 | 13,25 | 12,40 | 12,50 | -4,58% | - |
| 03.01.2025 | 12,95 | 13,45 | 12,90 | 13,10 | 0,77% | - |
| 02.01.2025 | 12,00 | 13,10 | 11,90 | 13,00 | 6,56% | - |
| 30.12.2024 | 12,30 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 27.12.2024 | 12,95 | 13,00 | 12,30 | 12,40 | -1,59% | - |
| 23.12.2024 | 13,05 | 13,30 | 12,50 | 12,60 | -2,33% | - |
| 20.12.2024 | 12,70 | 13,30 | 12,50 | 12,90 | 1,57% | - |
| 19.12.2024 | 12,60 | 13,20 | 12,40 | 12,70 | 0,79% | - |
| 18.12.2024 | 13,75 | 13,95 | 12,40 | 12,60 | -8,70% | - |
| 17.12.2024 | 12,80 | 13,90 | 12,50 | 13,80 | 7,81% | - |
| 16.12.2024 | 12,80 | 13,25 | 12,70 | 12,80 | 0,00% | - |
| 13.12.2024 | 13,20 | 13,60 | 12,80 | 12,80 | -3,03% | - |
| 12.12.2024 | 14,65 | 14,70 | 13,20 | 13,20 | -10,20% | - |
| 11.12.2024 | 14,20 | 14,80 | 13,95 | 14,70 | 3,52% | - |
| 10.12.2024 | 14,35 | 14,70 | 14,00 | 14,20 | -1,05% | - |
| 09.12.2024 | 14,45 | 14,70 | 14,20 | 14,35 | -0,35% | - |
| 06.12.2024 | 13,65 | 14,80 | 13,60 | 14,40 | 5,88% | - |
| 05.12.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | - |
| 04.12.2024 | 13,60 | 13,90 | 13,30 | 13,80 | 3,76% | - |
| 03.12.2024 | 14,30 | 14,50 | 13,30 | 13,30 | -8,59% | - |
| 02.12.2024 | 14,20 | 15,65 | 14,20 | 14,55 | 4,68% | - |
| 29.11.2024 | 14,20 | 14,50 | 13,75 | 13,90 | -2,46% | - |
| 28.11.2024 | 14,25 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 27.11.2024 | 14,15 | 14,50 | 14,00 | 14,20 | 0,35% | - |
| 26.11.2024 | 14,20 | 14,60 | 13,75 | 14,15 | -0,35% | - |
| 25.11.2024 | 13,70 | 14,30 | 13,60 | 14,20 | 3,65% | - |
| 22.11.2024 | 13,70 | 14,05 | 13,50 | 13,70 | 0,00% | - |
| 21.11.2024 | 13,50 | 14,30 | 13,20 | 13,70 | 1,48% | - |
| 20.11.2024 | 13,45 | 13,70 | 13,20 | 13,50 | 0,75% | - |
| 19.11.2024 | 12,10 | 13,50 | 12,00 | 13,40 | 10,74% | - |
| 18.11.2024 | 12,80 | 13,20 | 12,10 | 12,10 | -6,92% | - |
| 15.11.2024 | 13,75 | 14,55 | 13,00 | 13,00 | -9,09% | - |
| 14.11.2024 | 14,85 | 15,05 | 14,20 | 14,30 | -4,03% | - |
| 13.11.2024 | 14,95 | 15,80 | 14,80 | 14,90 | 0,00% | - |
| 12.11.2024 | 15,45 | 15,60 | 13,80 | 14,90 | -3,87% | - |
| 11.11.2024 | 15,45 | 15,85 | 14,90 | 15,50 | 0,98% | 800,00 |
| 08.11.2024 | 13,75 | 15,40 | 13,55 | 15,35 | 12,04% | - |