11,099$
-2,04%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |