13,689$
-8,74%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 14,53 | 14,93 | 13,80 | 14,20 | 2,60% | 1.375.919,00 |
| 05.11.2024 | 13,84 | 13,91 | 13,42 | 13,84 | 0,36% | 1.002.612,00 |
| 04.11.2024 | 13,85 | 14,13 | 13,14 | 13,79 | -0,29% | 789.736,00 |
| 01.11.2024 | 13,86 | 14,05 | 13,61 | 13,83 | 0,88% | 642.063,00 |
| 31.10.2024 | 14,14 | 14,19 | 13,44 | 13,71 | -4,26% | 1.566.665,00 |
| 30.10.2024 | 14,66 | 14,77 | 14,12 | 14,32 | -3,24% | 1.736.999,00 |
| 29.10.2024 | 15,00 | 15,62 | 14,40 | 14,80 | -1,27% | 1.396.275,00 |
| 28.10.2024 | 14,71 | 15,13 | 14,51 | 14,99 | 3,74% | 1.097.197,00 |
| 25.10.2024 | 15,03 | 15,35 | 14,39 | 14,45 | -2,50% | 1.008.830,00 |
| 24.10.2024 | 14,58 | 14,90 | 14,25 | 14,82 | 1,02% | 1.220.556,00 |
| 23.10.2024 | 14,67 | 14,82 | 14,12 | 14,67 | -1,08% | 1.469.504,00 |
| 22.10.2024 | 15,05 | 15,22 | 14,64 | 14,83 | -1,85% | 1.531.926,00 |
| 21.10.2024 | 15,07 | 15,25 | 14,70 | 15,11 | -1,31% | 1.758.580,00 |
| 18.10.2024 | 14,66 | 15,39 | 14,25 | 15,31 | 4,79% | 2.033.771,00 |
| 17.10.2024 | 14,78 | 15,92 | 14,04 | 14,61 | -1,95% | 4.340.696,00 |
| 16.10.2024 | 12,05 | 15,54 | 11,98 | 14,90 | 74,07% | 17.326.099,00 |
| 15.10.2024 | 8,62 | 8,77 | 8,50 | 8,56 | -1,95% | 883.225,00 |
| 14.10.2024 | 8,65 | 8,92 | 8,55 | 8,73 | 1,39% | 1.394.610,00 |
| 11.10.2024 | 8,23 | 8,71 | 8,15 | 8,61 | 4,24% | 916.075,00 |
| 10.10.2024 | 8,16 | 8,49 | 8,14 | 8,26 | -1,78% | 699.645,00 |
| 09.10.2024 | 7,99 | 8,43 | 7,85 | 8,41 | 5,13% | 685.772,00 |
| 08.10.2024 | 7,95 | 8,34 | 7,85 | 8,00 | -0,50% | 587.199,00 |
| 07.10.2024 | 8,39 | 8,51 | 8,00 | 8,04 | -4,40% | 942.349,00 |
| 04.10.2024 | 8,56 | 8,75 | 8,23 | 8,41 | -0,94% | 842.090,00 |
| 03.10.2024 | 8,95 | 8,95 | 8,37 | 8,49 | -3,85% | 1.067.824,00 |
| 02.10.2024 | 8,68 | 9,10 | 8,36 | 8,83 | 6,39% | 1.569.632,00 |
| 01.10.2024 | 8,16 | 8,36 | 8,02 | 8,30 | 1,22% | 1.165.986,00 |
| 30.09.2024 | 8,33 | 8,49 | 8,07 | 8,20 | -1,09% | 1.215.666,00 |
| 27.09.2024 | 8,35 | 8,44 | 8,10 | 8,29 | 3,50% | 4.065.573,00 |
| 26.09.2024 | 8,32 | 8,55 | 8,00 | 8,01 | -11,10% | 8.032.912,00 |
| 25.09.2024 | 8,50 | 9,92 | 8,08 | 9,01 | 10,28% | 8.751.949,00 |
| 24.09.2024 | 6,41 | 8,35 | 6,37 | 8,17 | 53,00% | 15.727.975,00 |
| 23.09.2024 | 5,69 | 5,79 | 5,34 | 5,34 | -5,99% | 498.987,00 |
| 20.09.2024 | 5,95 | 6,02 | 5,68 | 5,68 | -4,46% | 1.777.723,00 |
| 19.09.2024 | 5,76 | 5,99 | 5,66 | 5,95 | 8,49% | 494.560,00 |
| 18.09.2024 | 5,70 | 5,74 | 5,47 | 5,48 | -4,03% | 429.197,00 |
| 17.09.2024 | 6,03 | 6,07 | 5,69 | 5,71 | -4,52% | 367.989,00 |
| 16.09.2024 | 5,88 | 6,03 | 5,71 | 5,98 | 2,05% | 532.880,00 |
| 13.09.2024 | 5,90 | 5,97 | 5,77 | 5,86 | -0,17% | 669.777,00 |
| 12.09.2024 | 5,97 | 6,03 | 5,84 | 5,87 | -0,84% | 434.618,00 |
| 11.09.2024 | 5,88 | 6,00 | 5,84 | 5,92 | -0,67% | 312.261,00 |
| 10.09.2024 | 6,06 | 6,14 | 5,92 | 5,96 | -0,42% | 514.664,00 |
| 09.09.2024 | 5,44 | 6,15 | 5,31 | 5,99 | 16,67% | 1.378.955,00 |
| 06.09.2024 | 5,22 | 5,32 | 5,04 | 5,13 | -1,82% | 366.957,00 |
| 05.09.2024 | 5,12 | 5,27 | 5,06 | 5,23 | 2,05% | 434.236,00 |
| 04.09.2024 | 5,51 | 5,55 | 5,07 | 5,12 | -7,91% | 829.783,00 |
| 03.09.2024 | 5,71 | 5,85 | 5,51 | 5,56 | -3,14% | 441.346,00 |
| 30.08.2024 | 5,78 | 5,83 | 5,63 | 5,74 | 0,53% | 377.977,00 |
| 29.08.2024 | 5,60 | 5,85 | 5,55 | 5,71 | 2,15% | 341.062,00 |
| 28.08.2024 | 5,62 | 5,67 | 5,55 | 5,59 | -1,06% | 242.911,00 |
| 27.08.2024 | 5,77 | 5,82 | 5,58 | 5,65 | -2,25% | 262.279,00 |
| 26.08.2024 | 5,74 | 5,83 | 5,61 | 5,78 | 0,70% | 315.805,00 |
| 23.08.2024 | 5,57 | 5,80 | 5,49 | 5,74 | 3,99% | 724.779,00 |
| 22.08.2024 | 5,86 | 5,93 | 5,50 | 5,52 | -5,64% | 714.889,00 |
| 21.08.2024 | 5,93 | 5,95 | 5,67 | 5,85 | -0,68% | 419.018,00 |
| 20.08.2024 | 5,87 | 5,92 | 5,70 | 5,89 | 1,03% | 587.433,00 |
| 19.08.2024 | 5,65 | 5,85 | 5,53 | 5,83 | 2,64% | 772.337,00 |
| 16.08.2024 | 5,80 | 5,87 | 5,64 | 5,68 | -2,41% | 379.069,00 |
| 15.08.2024 | 5,68 | 5,85 | 5,64 | 5,82 | 4,49% | 368.688,00 |
| 14.08.2024 | 5,58 | 5,61 | 5,42 | 5,57 | 0,00% | 641.503,00 |
| 13.08.2024 | 5,48 | 5,62 | 5,34 | 5,57 | 3,72% | 467.601,00 |
| 12.08.2024 | 5,50 | 5,52 | 5,12 | 5,37 | -0,74% | 542.003,00 |
| 09.08.2024 | 5,75 | 5,85 | 5,41 | 5,41 | -5,91% | 473.633,00 |
| 08.08.2024 | 6,09 | 6,09 | 5,40 | 5,75 | -4,01% | 724.746,00 |
| 07.08.2024 | 6,12 | 6,12 | 5,89 | 5,99 | 0,42% | 1.152.400,00 |
| 06.08.2024 | 6,02 | 6,14 | 5,87 | 5,97 | 1,10% | 747.060,00 |
| 05.08.2024 | 5,64 | 5,97 | 5,42 | 5,90 | -0,67% | 937.421,00 |
| 02.08.2024 | 5,70 | 6,07 | 5,68 | 5,94 | -3,71% | 734.144,00 |
| 01.08.2024 | 6,52 | 6,57 | 6,07 | 6,17 | -6,67% | 771.214,00 |
| 31.07.2024 | 6,64 | 6,86 | 6,41 | 6,61 | 0,87% | 1.164.792,00 |
| 30.07.2024 | 6,55 | 6,65 | 6,34 | 6,55 | 0,66% | 832.196,00 |
| 29.07.2024 | 6,55 | 6,57 | 6,33 | 6,51 | -0,31% | 521.282,00 |
| 26.07.2024 | 6,44 | 6,55 | 6,32 | 6,53 | 3,65% | 421.893,00 |
| 25.07.2024 | 6,15 | 6,56 | 6,11 | 6,30 | 2,44% | 841.157,00 |
| 24.07.2024 | 6,21 | 6,38 | 6,06 | 6,15 | -1,91% | 327.748,00 |
| 23.07.2024 | 6,18 | 6,48 | 6,14 | 6,27 | 1,54% | 904.639,00 |
| 22.07.2024 | 5,86 | 6,19 | 5,86 | 6,18 | 5,74% | 1.274.643,00 |
| 19.07.2024 | 5,78 | 5,92 | 5,73 | 5,84 | 1,92% | 718.149,00 |
| 18.07.2024 | 5,87 | 6,00 | 5,69 | 5,73 | -3,21% | 487.955,00 |
| 17.07.2024 | 5,92 | 5,99 | 5,74 | 5,92 | -1,17% | 496.364,00 |
| 16.07.2024 | 6,11 | 6,18 | 5,96 | 5,99 | 0,08% | 813.220,00 |
| 15.07.2024 | 5,63 | 6,05 | 5,63 | 5,99 | 6,49% | 634.926,00 |
| 12.07.2024 | 5,99 | 6,22 | 5,55 | 5,62 | -5,07% | 1.129.690,00 |
| 11.07.2024 | 5,66 | 6,21 | 5,64 | 5,92 | 6,28% | 1.327.344,00 |
| 10.07.2024 | 5,40 | 5,57 | 5,30 | 5,57 | 3,92% | 312.411,00 |
| 09.07.2024 | 5,44 | 5,56 | 5,33 | 5,36 | -2,01% | 495.554,00 |
| 08.07.2024 | 5,53 | 5,76 | 5,37 | 5,47 | 0,00% | 552.988,00 |
| 05.07.2024 | 5,27 | 5,52 | 5,22 | 5,47 | 2,82% | 384.052,00 |
| 03.07.2024 | 5,25 | 5,35 | 5,21 | 5,32 | 1,92% | 265.837,00 |
| 02.07.2024 | 5,25 | 5,35 | 5,07 | 5,22 | -0,29% | 896.166,00 |
| 01.07.2024 | 4,94 | 5,27 | 4,87 | 5,24 | 4,91% | 614.280,00 |
| 28.06.2024 | 4,94 | 5,18 | 4,75 | 4,99 | 0,00% | 3.722.437,00 |
| 27.06.2024 | 4,31 | 5,09 | 4,25 | 4,99 | 14,06% | 2.009.972,00 |