7,398$
-2,28%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,56 | 8,08 | 7,35 | 7,57 | -2,20% | 2.273.679,00 |
| 01.04.2025 | 7,91 | 8,18 | 7,64 | 7,74 | -4,21% | 1.909.903,00 |
| 31.03.2025 | 8,27 | 8,40 | 7,92 | 8,08 | -6,26% | 2.522.721,00 |
| 28.03.2025 | 9,09 | 9,09 | 8,48 | 8,62 | -4,33% | 1.207.282,00 |
| 27.03.2025 | 10,00 | 10,01 | 8,91 | 9,01 | -10,08% | 1.712.415,00 |
| 26.03.2025 | 10,73 | 10,91 | 9,55 | 10,02 | 6,14% | 3.351.713,00 |
| 25.03.2025 | 10,01 | 10,14 | 9,43 | 9,44 | -6,26% | 932.762,00 |
| 24.03.2025 | 9,81 | 10,10 | 9,50 | 10,07 | 5,01% | 911.447,00 |
| 21.03.2025 | 9,52 | 9,87 | 9,44 | 9,59 | -0,83% | 1.619.865,00 |
| 20.03.2025 | 9,91 | 9,94 | 9,58 | 9,67 | -3,69% | 535.890,00 |
| 19.03.2025 | 9,75 | 10,08 | 9,67 | 10,04 | 2,55% | 556.594,00 |
| 18.03.2025 | 10,04 | 10,30 | 9,71 | 9,79 | -3,74% | 692.725,00 |
| 17.03.2025 | 10,21 | 10,21 | 9,90 | 10,17 | -0,49% | 586.675,00 |
| 14.03.2025 | 10,39 | 10,62 | 10,04 | 10,22 | -0,49% | 825.808,00 |
| 13.03.2025 | 10,80 | 10,89 | 10,21 | 10,27 | -5,00% | 1.080.214,00 |
| 12.03.2025 | 10,56 | 10,96 | 10,53 | 10,81 | 3,94% | 1.485.356,00 |
| 11.03.2025 | 9,39 | 10,77 | 9,20 | 10,40 | 10,76% | 1.545.501,00 |
| 10.03.2025 | 9,05 | 9,45 | 8,57 | 9,39 | -0,11% | 1.381.594,00 |
| 07.03.2025 | 10,10 | 10,14 | 9,12 | 9,40 | -7,66% | 1.764.710,00 |
| 06.03.2025 | 10,30 | 10,56 | 10,12 | 10,18 | -3,51% | 1.084.050,00 |
| 05.03.2025 | 11,13 | 11,46 | 10,07 | 10,55 | -6,05% | 1.484.960,00 |
| 04.03.2025 | 10,25 | 11,71 | 10,13 | 11,23 | 11,74% | 2.054.621,00 |
| 03.03.2025 | 10,57 | 10,66 | 9,89 | 10,05 | -4,92% | 1.443.656,00 |
| 28.02.2025 | 10,34 | 10,69 | 10,26 | 10,57 | 0,09% | 1.187.817,00 |
| 27.02.2025 | 10,76 | 11,12 | 10,54 | 10,56 | -0,38% | 708.602,00 |
| 26.02.2025 | 10,50 | 10,90 | 10,43 | 10,60 | 2,32% | 872.160,00 |
| 25.02.2025 | 11,07 | 11,13 | 10,18 | 10,36 | -1,05% | 1.139.317,00 |
| 24.02.2025 | 11,13 | 11,14 | 10,30 | 10,47 | -5,93% | 1.050.279,00 |
| 21.02.2025 | 11,58 | 11,68 | 11,05 | 11,13 | -1,77% | 798.247,00 |
| 20.02.2025 | 10,96 | 11,78 | 10,79 | 11,33 | 2,91% | 753.544,00 |
| 19.02.2025 | 10,92 | 11,40 | 10,81 | 11,01 | -0,18% | 1.003.114,00 |
| 18.02.2025 | 10,91 | 11,18 | 10,75 | 11,03 | 1,18% | 635.682,00 |
| 17.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,84% | - |
| 14.02.2025 | 10,90 | 11,10 | 10,64 | 10,81 | 0,09% | 677.634,00 |
| 13.02.2025 | 11,05 | 11,05 | 10,63 | 10,80 | -1,01% | 515.767,00 |
| 12.02.2025 | 10,19 | 10,98 | 10,16 | 10,91 | 4,80% | 713.592,00 |
| 11.02.2025 | 10,46 | 10,54 | 10,04 | 10,41 | -2,35% | 675.203,00 |
| 10.02.2025 | 11,23 | 11,27 | 10,30 | 10,66 | -4,57% | 973.022,00 |
| 07.02.2025 | 12,09 | 12,09 | 11,11 | 11,17 | -5,66% | 496.483,00 |
| 06.02.2025 | 12,27 | 12,40 | 11,79 | 11,84 | -3,27% | 733.193,00 |
| 05.02.2025 | 11,85 | 12,52 | 11,67 | 12,24 | 4,26% | 674.516,00 |
| 04.02.2025 | 11,88 | 11,94 | 11,41 | 11,74 | -1,01% | 753.315,00 |
| 03.02.2025 | 11,40 | 11,99 | 11,10 | 11,86 | 2,51% | 1.029.172,00 |
| 31.01.2025 | 12,08 | 12,18 | 11,35 | 11,57 | -4,06% | 1.022.719,00 |
| 30.01.2025 | 12,02 | 12,35 | 11,98 | 12,06 | 1,26% | 507.327,00 |
| 29.01.2025 | 11,98 | 12,28 | 11,91 | 11,91 | -1,08% | 706.101,00 |
| 28.01.2025 | 12,26 | 12,34 | 11,90 | 12,04 | -1,31% | 623.899,00 |
| 27.01.2025 | 11,89 | 12,51 | 11,74 | 12,20 | 1,58% | 927.523,00 |
| 24.01.2025 | 12,00 | 12,36 | 11,71 | 12,01 | 0,59% | 978.898,00 |
| 23.01.2025 | 11,45 | 12,01 | 11,34 | 11,94 | 2,40% | 889.712,00 |
| 22.01.2025 | 11,08 | 11,79 | 11,08 | 11,66 | 5,05% | 749.244,00 |
| 21.01.2025 | 11,19 | 11,33 | 11,00 | 11,10 | 1,00% | 796.389,00 |
| 17.01.2025 | 11,39 | 11,46 | 10,96 | 10,99 | -2,83% | 878.161,00 |
| 16.01.2025 | 11,45 | 11,49 | 11,12 | 11,31 | -1,39% | 824.167,00 |
| 15.01.2025 | 11,75 | 12,03 | 11,31 | 11,47 | 3,05% | 896.657,00 |
| 14.01.2025 | 11,34 | 11,44 | 11,10 | 11,13 | -1,24% | 1.106.620,00 |
| 13.01.2025 | 11,20 | 11,34 | 10,57 | 11,27 | -2,34% | 1.284.069,00 |
| 10.01.2025 | 12,12 | 12,28 | 11,11 | 11,54 | -7,68% | 1.584.535,00 |
| 08.01.2025 | 12,98 | 13,08 | 12,48 | 12,50 | -4,43% | 619.905,00 |
| 07.01.2025 | 13,00 | 13,43 | 12,93 | 13,08 | 0,38% | 916.201,00 |
| 06.01.2025 | 13,54 | 13,86 | 12,89 | 13,03 | -3,55% | 798.950,00 |
| 03.01.2025 | 13,47 | 13,92 | 13,30 | 13,51 | 1,46% | 985.080,00 |
| 02.01.2025 | 12,50 | 13,44 | 12,26 | 13,32 | 7,64% | 1.033.148,00 |
| 31.12.2024 | 12,54 | 12,58 | 12,09 | 12,37 | -0,32% | 604.123,00 |
| 30.12.2024 | 12,65 | 12,94 | 12,21 | 12,41 | -3,80% | 700.766,00 |
| 27.12.2024 | 13,33 | 13,54 | 12,87 | 12,90 | -4,30% | 595.210,00 |
| 26.12.2024 | 13,26 | 13,54 | 13,03 | 13,48 | 0,52% | 421.158,00 |
| 24.12.2024 | 13,12 | 13,49 | 13,02 | 13,41 | 2,21% | 354.517,00 |
| 23.12.2024 | 13,63 | 13,81 | 13,05 | 13,12 | -2,89% | 864.456,00 |
| 20.12.2024 | 13,06 | 13,85 | 12,93 | 13,51 | 2,43% | 4.462.757,00 |
| 19.12.2024 | 13,08 | 13,55 | 12,89 | 13,19 | 0,76% | 902.869,00 |
| 18.12.2024 | 14,54 | 14,57 | 12,84 | 13,09 | -9,41% | 1.004.813,00 |
| 17.12.2024 | 13,37 | 14,55 | 13,11 | 14,45 | 7,43% | 1.475.887,00 |
| 16.12.2024 | 13,45 | 13,90 | 13,30 | 13,45 | 0,07% | 836.640,00 |
| 13.12.2024 | 13,93 | 14,19 | 13,40 | 13,44 | -2,96% | 819.309,00 |
| 12.12.2024 | 15,30 | 15,49 | 13,77 | 13,85 | -10,12% | 1.775.463,00 |
| 11.12.2024 | 15,26 | 15,54 | 14,78 | 15,41 | 2,97% | 788.554,00 |
| 10.12.2024 | 15,19 | 15,38 | 14,68 | 14,97 | -1,29% | 753.485,00 |
| 09.12.2024 | 15,49 | 15,72 | 15,00 | 15,16 | -0,72% | 773.962,00 |
| 06.12.2024 | 14,69 | 15,67 | 14,52 | 15,27 | 5,75% | 735.804,00 |
| 05.12.2024 | 14,48 | 14,64 | 14,22 | 14,44 | -0,41% | 741.229,00 |
| 04.12.2024 | 14,05 | 14,68 | 13,98 | 14,50 | 3,28% | 859.632,00 |
| 03.12.2024 | 15,01 | 15,21 | 13,95 | 14,04 | -8,06% | 1.035.006,00 |
| 02.12.2024 | 15,48 | 16,38 | 15,25 | 15,27 | 1,13% | 1.469.661,00 |
| 29.11.2024 | 14,89 | 15,29 | 14,75 | 15,10 | 0,73% | 623.952,00 |
| 27.11.2024 | 14,97 | 15,32 | 14,74 | 14,99 | 1,08% | 607.854,00 |
| 26.11.2024 | 15,04 | 15,34 | 14,44 | 14,83 | -0,40% | 965.817,00 |
| 25.11.2024 | 14,68 | 15,09 | 14,37 | 14,89 | 4,34% | 1.792.586,00 |
| 22.11.2024 | 14,51 | 14,52 | 14,08 | 14,27 | -0,56% | 455.934,00 |
| 21.11.2024 | 14,24 | 15,00 | 13,87 | 14,35 | 0,63% | 1.264.830,00 |
| 20.11.2024 | 14,23 | 14,49 | 13,86 | 14,26 | 0,35% | 679.440,00 |
| 19.11.2024 | 12,68 | 14,36 | 12,66 | 14,21 | 10,58% | 1.343.128,00 |
| 18.11.2024 | 13,75 | 13,78 | 12,76 | 12,85 | -6,00% | 1.694.516,00 |
| 15.11.2024 | 15,18 | 15,27 | 13,63 | 13,67 | -8,87% | 1.432.900,00 |
| 14.11.2024 | 15,52 | 16,08 | 14,92 | 15,00 | -4,40% | 880.925,00 |
| 13.11.2024 | 16,31 | 16,71 | 15,61 | 15,69 | -1,26% | 1.977.401,00 |
| 12.11.2024 | 14,97 | 16,55 | 14,95 | 15,89 | -3,35% | 1.899.863,00 |
| 11.11.2024 | 16,30 | 16,74 | 15,84 | 16,44 | 0,00% | 1.178.176,00 |
| 08.11.2024 | 14,70 | 16,47 | 14,55 | 16,44 | 10,86% | 2.395.131,00 |
| 07.11.2024 | 14,21 | 14,85 | 14,20 | 14,83 | 4,44% | 884.296,00 |