5,157$
-1,30%
Echtzeit-Aktienkurs Wave Life Sciences Ltd
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 4,63 | 4,76 | 4,32 | 4,38 | -8,28% | 1.412.184,00 |
| 25.06.2024 | 5,14 | 5,26 | 4,57 | 4,77 | -8,45% | 11.792.437,00 |
| 24.06.2024 | 5,25 | 5,42 | 5,20 | 5,21 | -0,76% | 412.183,00 |
| 21.06.2024 | 5,19 | 5,35 | 5,13 | 5,25 | 1,74% | 1.373.797,00 |
| 20.06.2024 | 5,66 | 5,69 | 5,16 | 5,16 | -9,63% | 458.088,00 |
| 18.06.2024 | 5,95 | 6,02 | 5,69 | 5,71 | -4,67% | 380.023,00 |
| 17.06.2024 | 6,19 | 6,34 | 5,99 | 5,99 | -3,85% | 504.912,00 |
| 14.06.2024 | 6,41 | 6,41 | 6,15 | 6,23 | -3,86% | 369.717,00 |
| 13.06.2024 | 6,40 | 6,49 | 6,28 | 6,48 | 1,25% | 471.636,00 |
| 12.06.2024 | 6,38 | 6,44 | 6,30 | 6,40 | 3,23% | 792.198,00 |
| 11.06.2024 | 5,89 | 6,20 | 5,79 | 6,20 | 5,08% | 342.329,00 |
| 10.06.2024 | 5,77 | 5,91 | 5,57 | 5,90 | 1,55% | 560.448,00 |
| 07.06.2024 | 5,93 | 5,98 | 5,79 | 5,81 | -3,17% | 286.414,00 |
| 06.06.2024 | 6,23 | 6,30 | 6,00 | 6,00 | -3,69% | 353.301,00 |
| 05.06.2024 | 6,25 | 6,33 | 6,04 | 6,23 | 0,48% | 519.114,00 |
| 04.06.2024 | 6,25 | 6,25 | 5,95 | 6,20 | -0,48% | 444.631,00 |
| 03.06.2024 | 6,24 | 6,47 | 6,06 | 6,23 | 0,81% | 466.696,00 |
| 31.05.2024 | 6,21 | 6,41 | 6,09 | 6,18 | 0,16% | 1.024.281,00 |
| 30.05.2024 | 6,07 | 6,19 | 5,99 | 6,17 | 2,83% | 392.534,00 |
| 29.05.2024 | 5,99 | 6,10 | 5,76 | 6,00 | -2,44% | 554.511,00 |
| 28.05.2024 | 6,28 | 6,31 | 5,94 | 6,15 | -1,13% | 346.592,00 |
| 24.05.2024 | 6,05 | 6,29 | 6,05 | 6,22 | 2,13% | 313.793,00 |
| 23.05.2024 | 6,46 | 6,51 | 6,09 | 6,09 | -5,43% | 359.629,00 |
| 22.05.2024 | 6,29 | 6,45 | 6,03 | 6,44 | 1,90% | 505.548,00 |
| 21.05.2024 | 6,36 | 6,63 | 6,31 | 6,32 | -0,94% | 797.352,00 |
| 20.05.2024 | 6,28 | 6,40 | 5,98 | 6,38 | 1,92% | 806.253,00 |
| 17.05.2024 | 5,93 | 6,33 | 5,82 | 6,26 | 6,10% | 1.102.627,00 |
| 16.05.2024 | 5,89 | 6,05 | 5,80 | 5,90 | 0,00% | 545.679,00 |
| 15.05.2024 | 6,25 | 6,25 | 5,85 | 5,90 | 1,03% | 438.902,00 |
| 14.05.2024 | 5,75 | 5,91 | 5,73 | 5,84 | 2,64% | 445.514,00 |
| 13.05.2024 | 5,72 | 5,81 | 5,55 | 5,69 | 1,25% | 625.212,00 |
| 10.05.2024 | 5,90 | 5,91 | 5,28 | 5,62 | -2,43% | 525.905,00 |
| 09.05.2024 | 5,39 | 6,16 | 5,39 | 5,76 | -1,54% | 531.735,00 |
| 08.05.2024 | 5,74 | 5,91 | 5,65 | 5,85 | 1,21% | 737.434,00 |
| 07.05.2024 | 5,75 | 5,81 | 5,48 | 5,78 | 0,70% | 867.578,00 |
| 06.05.2024 | 6,15 | 6,20 | 5,71 | 5,74 | -6,51% | 908.530,00 |
| 03.05.2024 | 5,93 | 6,38 | 5,90 | 6,14 | 3,89% | 849.147,00 |
| 02.05.2024 | 5,72 | 6,03 | 5,63 | 5,91 | 4,42% | 1.235.005,00 |
| 01.05.2024 | 4,95 | 5,79 | 4,95 | 5,66 | 14,81% | 1.089.935,00 |
| 30.04.2024 | 4,79 | 4,94 | 4,74 | 4,93 | 1,65% | 494.822,00 |
| 29.04.2024 | 4,73 | 4,93 | 4,70 | 4,85 | 4,08% | 503.804,00 |
| 26.04.2024 | 4,80 | 4,81 | 4,64 | 4,66 | -1,69% | 407.036,00 |
| 25.04.2024 | 4,92 | 4,92 | 4,73 | 4,74 | -5,39% | 397.715,00 |
| 24.04.2024 | 5,05 | 5,23 | 4,96 | 5,01 | -1,18% | 430.676,00 |
| 23.04.2024 | 5,13 | 5,18 | 4,95 | 5,07 | 4,75% | 469.439,00 |
| 22.04.2024 | 4,92 | 4,94 | 4,64 | 4,84 | -0,62% | 492.475,00 |
| 19.04.2024 | 4,78 | 5,01 | 4,72 | 4,87 | 1,46% | 452.691,00 |
| 18.04.2024 | 4,77 | 4,86 | 4,66 | 4,80 | 0,42% | 538.925,00 |
| 17.04.2024 | 5,30 | 5,31 | 4,78 | 4,78 | -8,95% | 625.510,00 |
| 16.04.2024 | 5,68 | 5,79 | 5,25 | 5,25 | -8,54% | 528.128,00 |