10,800€
-0,92%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 13,25 | 13,75 | 13,00 | 13,70 | 3,79% | 200,00 |
| 06.11.2024 | 13,10 | 13,90 | 12,90 | 13,20 | 3,94% | - |
| 05.11.2024 | 12,70 | 12,70 | 12,30 | 12,70 | 0,00% | - |
| 04.11.2024 | 12,70 | 13,00 | 12,10 | 12,70 | 0,40% | - |
| 01.11.2024 | 12,60 | 12,90 | 12,60 | 12,65 | -1,56% | - |
| 31.10.2024 | 13,00 | 13,20 | 12,40 | 12,85 | -3,75% | - |
| 30.10.2024 | 13,60 | 13,65 | 13,00 | 13,35 | -0,74% | - |
| 29.10.2024 | 13,90 | 14,40 | 13,30 | 13,45 | -3,24% | - |
| 28.10.2024 | 13,45 | 14,00 | 13,30 | 13,90 | 3,73% | - |
| 25.10.2024 | 13,70 | 14,10 | 13,30 | 13,40 | -2,19% | - |
| 24.10.2024 | 13,60 | 13,80 | 13,20 | 13,70 | 0,74% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,10 | 13,60 | -0,73% | - |
| 22.10.2024 | 13,95 | 14,10 | 13,55 | 13,70 | -2,14% | - |
| 21.10.2024 | 14,10 | 14,10 | 13,60 | 14,00 | -0,71% | 300,00 |
| 18.10.2024 | 13,50 | 14,20 | 13,10 | 14,10 | 4,44% | - |
| 17.10.2024 | 13,80 | 14,70 | 13,00 | 13,50 | -1,10% | 6.000,00 |
| 16.10.2024 | 7,85 | 14,30 | 7,85 | 13,65 | 73,89% | - |
| 15.10.2024 | 8,03 | 8,08 | 7,80 | 7,85 | -1,88% | - |
| 14.10.2024 | 7,88 | 8,15 | 7,83 | 8,00 | 1,91% | - |
| 11.10.2024 | 7,55 | 7,95 | 7,45 | 7,85 | 3,97% | - |
| 10.10.2024 | 7,68 | 7,75 | 7,50 | 7,55 | -1,95% | - |
| 09.10.2024 | 7,28 | 7,70 | 7,18 | 7,70 | 6,21% | - |
| 08.10.2024 | 7,33 | 7,60 | 7,18 | 7,25 | -0,68% | - |
| 07.10.2024 | 7,68 | 7,73 | 7,30 | 7,30 | -4,58% | - |
| 04.10.2024 | 7,73 | 7,98 | 7,50 | 7,65 | -0,65% | - |
| 03.10.2024 | 7,98 | 8,08 | 7,58 | 7,70 | -3,75% | - |
| 02.10.2024 | 7,73 | 8,25 | 7,60 | 8,00 | 6,67% | - |
| 01.10.2024 | 7,35 | 7,55 | 7,25 | 7,50 | 1,69% | - |
| 30.09.2024 | 7,43 | 7,80 | 7,25 | 7,38 | -0,67% | - |
| 27.09.2024 | 7,43 | 7,58 | 7,25 | 7,43 | 3,85% | - |
| 26.09.2024 | 8,18 | 8,18 | 7,15 | 7,15 | -11,73% | - |
| 25.09.2024 | 6,90 | 8,90 | 6,75 | 8,10 | 10,96% | - |
| 24.09.2024 | 4,81 | 7,45 | 4,79 | 7,30 | 52,08% | 24.000,00 |
| 23.09.2024 | 5,10 | 5,25 | 4,80 | 4,80 | -5,88% | - |
| 20.09.2024 | 5,33 | 5,40 | 5,10 | 5,10 | -4,23% | - |
| 19.09.2024 | 4,96 | 5,35 | 4,95 | 5,33 | 8,23% | - |
| 18.09.2024 | 5,15 | 5,15 | 4,92 | 4,92 | -4,47% | - |
| 17.09.2024 | 5,38 | 5,45 | 5,13 | 5,15 | -4,19% | - |
| 16.09.2024 | 5,28 | 5,43 | 5,13 | 5,38 | 1,42% | 80,00 |
| 13.09.2024 | 5,30 | 5,40 | 5,20 | 5,30 | 0,00% | - |
| 12.09.2024 | 5,38 | 5,45 | 5,28 | 5,30 | -0,93% | - |
| 11.09.2024 | 5,38 | 5,45 | 5,30 | 5,35 | -0,93% | - |
| 10.09.2024 | 5,40 | 5,55 | 5,38 | 5,40 | -0,46% | - |
| 09.09.2024 | 4,65 | 5,55 | 4,64 | 5,43 | 16,92% | - |
| 06.09.2024 | 4,71 | 4,88 | 4,56 | 4,64 | -1,28% | - |
| 05.09.2024 | 4,62 | 4,84 | 4,55 | 4,70 | 1,51% | - |
| 04.09.2024 | 5,01 | 5,08 | 4,58 | 4,63 | -7,68% | - |
| 03.09.2024 | 5,20 | 5,30 | 4,97 | 5,02 | -3,56% | - |
| 02.09.2024 | 5,20 | 5,20 | 5,18 | 5,20 | 0,00% | - |
| 30.08.2024 | 5,15 | 5,25 | 4,96 | 5,20 | 1,96% | - |
| 29.08.2024 | 5,02 | 5,30 | 4,99 | 5,10 | 1,69% | - |
| 28.08.2024 | 5,08 | 5,10 | 5,00 | 5,02 | -0,69% | - |
| 27.08.2024 | 5,18 | 5,20 | 5,00 | 5,05 | -2,42% | - |
| 26.08.2024 | 5,13 | 5,23 | 5,02 | 5,18 | 0,98% | - |