6,206$
-0,54%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 6,31 | 6,40 | 6,20 | 6,24 | -2,19% | 2.771.937,00 |
| 07.07.2026 | 6,41 | 6,47 | 6,10 | 6,38 | 0,95% | 2.738.322,00 |
| 06.07.2026 | 6,26 | 6,48 | 6,20 | 6,32 | 0,96% | 3.000.278,00 |
| 02.07.2026 | 5,86 | 6,32 | 5,86 | 6,26 | 7,38% | 4.361.423,00 |
| 01.07.2026 | 5,81 | 5,99 | 5,79 | 5,83 | 0,26% | 3.150.352,00 |
| 30.06.2026 | 5,69 | 5,90 | 5,66 | 5,82 | 2,38% | 3.168.912,00 |
| 29.06.2026 | 5,91 | 5,93 | 5,56 | 5,68 | -2,57% | 2.737.452,00 |
| 26.06.2026 | 5,72 | 6,10 | 5,72 | 5,83 | 1,39% | 6.686.690,00 |
| 25.06.2026 | 5,92 | 6,12 | 5,74 | 5,75 | -3,20% | 3.224.394,00 |
| 24.06.2026 | 6,06 | 6,18 | 5,93 | 5,94 | -1,66% | 3.943.445,00 |
| 23.06.2026 | 6,18 | 6,31 | 6,02 | 6,04 | -1,95% | 2.366.078,00 |
| 22.06.2026 | 6,13 | 6,30 | 6,09 | 6,16 | 0,70% | 2.451.531,00 |
| 19.06.2026 | 6,13 | 6,14 | 6,12 | 6,12 | -0,69% | - |
| 18.06.2026 | 6,08 | 6,27 | 6,00 | 6,16 | 3,36% | 5.099.122,00 |
| 17.06.2026 | 5,76 | 6,07 | 5,76 | 5,96 | 3,83% | 5.190.011,00 |
| 16.06.2026 | 5,99 | 6,04 | 5,72 | 5,74 | -4,33% | 2.325.984,00 |
| 15.06.2026 | 5,88 | 6,00 | 5,85 | 6,00 | 2,21% | 2.357.590,00 |
| 12.06.2026 | 5,79 | 5,97 | 5,77 | 5,87 | 1,12% | 2.245.032,00 |
| 11.06.2026 | 5,68 | 5,85 | 5,40 | 5,81 | 2,83% | 3.154.626,00 |
| 10.06.2026 | 5,71 | 5,90 | 5,62 | 5,65 | -2,25% | 2.907.265,00 |
| 09.06.2026 | 5,75 | 6,00 | 5,68 | 5,78 | 1,32% | 3.802.399,00 |
| 08.06.2026 | 5,78 | 5,89 | 5,62 | 5,70 | -0,52% | 3.340.811,00 |
| 05.06.2026 | 6,08 | 6,12 | 5,61 | 5,73 | -5,91% | 3.979.275,00 |
| 04.06.2026 | 5,84 | 6,24 | 5,76 | 6,09 | 5,82% | 3.420.986,00 |
| 03.06.2026 | 5,69 | 5,81 | 5,65 | 5,76 | 1,23% | 2.929.990,00 |
| 02.06.2026 | 6,17 | 6,21 | 5,65 | 5,69 | -9,04% | 4.439.991,00 |
| 01.06.2026 | 6,54 | 6,54 | 6,15 | 6,25 | -5,02% | 3.755.328,00 |
| 29.05.2026 | 6,47 | 6,65 | 6,43 | 6,58 | 1,70% | 3.549.429,00 |
| 28.05.2026 | 6,33 | 6,51 | 6,28 | 6,47 | 2,13% | 3.077.836,00 |
| 27.05.2026 | 6,35 | 6,56 | 6,30 | 6,34 | -0,47% | 2.567.449,00 |
| 26.05.2026 | 6,38 | 6,44 | 6,23 | 6,37 | -0,24% | 2.457.583,00 |
| 22.05.2026 | 6,40 | 6,50 | 6,29 | 6,38 | -0,62% | 2.386.450,00 |
| 21.05.2026 | 6,15 | 6,45 | 6,02 | 6,42 | 3,97% | 3.669.703,00 |
| 20.05.2026 | 6,25 | 6,41 | 6,09 | 6,18 | 0,65% | 4.643.961,00 |
| 19.05.2026 | 6,22 | 6,67 | 6,08 | 6,14 | -4,14% | 8.085.067,00 |
| 18.05.2026 | 6,77 | 6,81 | 6,16 | 6,40 | -5,47% | 6.559.232,00 |
| 15.05.2026 | 6,79 | 6,90 | 6,67 | 6,77 | -1,88% | 4.227.026,00 |
| 14.05.2026 | 7,01 | 7,15 | 6,79 | 6,90 | -1,29% | 3.169.551,00 |
| 13.05.2026 | 6,78 | 7,13 | 6,75 | 6,99 | 2,95% | 7.305.725,00 |
| 12.05.2026 | 7,10 | 7,15 | 6,78 | 6,79 | -3,82% | 4.998.664,00 |
| 11.05.2026 | 7,16 | 7,36 | 7,03 | 7,06 | -1,67% | 3.009.380,00 |
| 08.05.2026 | 7,19 | 7,29 | 7,10 | 7,18 | -0,76% | 2.551.033,00 |
| 07.05.2026 | 7,35 | 7,42 | 7,09 | 7,24 | -0,75% | 4.242.028,00 |
| 06.05.2026 | 7,24 | 7,33 | 7,04 | 7,29 | 1,53% | 4.064.533,00 |
| 05.05.2026 | 7,53 | 7,62 | 7,03 | 7,18 | -3,88% | 3.222.024,00 |
| 04.05.2026 | 7,27 | 7,51 | 7,24 | 7,47 | 2,05% | 5.620.062,00 |
| 01.05.2026 | 7,08 | 7,42 | 6,94 | 7,32 | 3,68% | 5.147.269,00 |
| 30.04.2026 | 7,05 | 7,18 | 6,98 | 7,06 | 0,14% | 3.384.569,00 |
| 29.04.2026 | 7,40 | 7,49 | 6,92 | 7,05 | -6,25% | 4.904.581,00 |
| 28.04.2026 | 7,22 | 7,56 | 7,10 | 7,52 | 8,36% | 6.969.595,00 |
| 27.04.2026 | 7,18 | 7,37 | 6,87 | 6,94 | -3,34% | 3.826.709,00 |
| 24.04.2026 | 7,35 | 7,35 | 7,07 | 7,18 | -1,78% | 2.800.894,00 |
| 23.04.2026 | 7,40 | 7,53 | 7,24 | 7,31 | -0,95% | 2.563.883,00 |
| 22.04.2026 | 7,45 | 7,46 | 7,25 | 7,38 | 0,54% | 3.551.183,00 |
| 21.04.2026 | 7,54 | 7,61 | 7,28 | 7,34 | -3,10% | 4.337.280,00 |
| 20.04.2026 | 7,46 | 7,68 | 7,42 | 7,58 | 1,13% | 3.796.731,00 |
| 17.04.2026 | 7,45 | 7,66 | 7,25 | 7,49 | 2,39% | 5.957.266,00 |
| 16.04.2026 | 7,61 | 7,65 | 7,23 | 7,32 | -3,69% | 3.003.377,00 |
| 15.04.2026 | 7,42 | 7,74 | 7,30 | 7,60 | 2,77% | 3.461.444,00 |
| 14.04.2026 | 7,29 | 7,50 | 7,16 | 7,39 | 1,65% | 6.266.635,00 |
| 13.04.2026 | 7,17 | 7,34 | 7,07 | 7,27 | 1,25% | 2.644.809,00 |
| 10.04.2026 | 7,16 | 7,26 | 7,07 | 7,18 | 0,28% | 1.866.029,00 |
| 09.04.2026 | 7,01 | 7,23 | 6,97 | 7,16 | 0,92% | 2.556.889,00 |
| 08.04.2026 | 7,42 | 7,50 | 6,99 | 7,10 | -0,07% | 2.457.432,00 |
| 07.04.2026 | 6,98 | 7,13 | 6,83 | 7,10 | 0,14% | 2.707.388,00 |
| 06.04.2026 | 7,22 | 7,50 | 7,04 | 7,09 | -2,61% | 2.894.998,00 |
| 02.04.2026 | 6,62 | 7,37 | 6,61 | 7,28 | 6,59% | 4.068.718,00 |
| 01.04.2026 | 7,21 | 7,48 | 6,79 | 6,83 | -5,73% | 5.381.369,00 |
| 31.03.2026 | 7,32 | 7,80 | 7,00 | 7,25 | 9,44% | 12.407.967,00 |
| 30.03.2026 | 6,48 | 6,76 | 6,27 | 6,62 | 4,01% | 6.288.694,00 |
| 27.03.2026 | 6,02 | 6,74 | 6,00 | 6,37 | 2,66% | 13.489.649,00 |
| 26.03.2026 | 5,36 | 6,49 | 5,02 | 6,20 | -49,59% | 50.156.577,00 |
| 25.03.2026 | 12,18 | 12,67 | 12,01 | 12,30 | 5,76% | 3.610.463,00 |
| 24.03.2026 | 11,46 | 11,64 | 11,13 | 11,63 | 0,09% | 2.770.404,00 |
| 23.03.2026 | 12,11 | 12,12 | 11,42 | 11,62 | -1,19% | 3.807.373,00 |
| 20.03.2026 | 12,05 | 12,24 | 11,65 | 11,76 | -2,97% | 5.818.700,00 |
| 19.03.2026 | 11,74 | 12,40 | 11,52 | 12,12 | 1,85% | 2.295.822,00 |
| 18.03.2026 | 12,33 | 12,57 | 11,79 | 11,90 | -4,49% | 2.953.663,00 |
| 17.03.2026 | 12,40 | 12,65 | 12,26 | 12,46 | 0,40% | 2.149.178,00 |
| 16.03.2026 | 13,12 | 13,38 | 12,38 | 12,41 | -4,69% | 2.608.740,00 |
| 13.03.2026 | 13,42 | 13,65 | 12,58 | 13,02 | -2,47% | 2.830.257,00 |
| 12.03.2026 | 13,79 | 14,04 | 13,21 | 13,35 | -5,18% | 1.814.003,00 |
| 11.03.2026 | 13,79 | 14,32 | 13,56 | 14,08 | 2,40% | 1.787.699,00 |
| 10.03.2026 | 13,54 | 14,20 | 13,50 | 13,75 | 3,46% | 1.825.288,00 |
| 09.03.2026 | 13,10 | 13,51 | 12,66 | 13,29 | 1,30% | 2.792.338,00 |
| 06.03.2026 | 13,22 | 13,40 | 12,93 | 13,12 | -0,61% | 2.471.956,00 |
| 05.03.2026 | 13,49 | 14,19 | 13,16 | 13,20 | -3,72% | 3.053.726,00 |
| 04.03.2026 | 13,57 | 13,99 | 13,28 | 13,71 | 2,01% | 1.278.874,00 |
| 03.03.2026 | 13,40 | 13,72 | 13,14 | 13,44 | -2,96% | 1.697.009,00 |
| 02.03.2026 | 13,65 | 14,16 | 13,46 | 13,85 | -0,57% | 2.014.993,00 |
| 27.02.2026 | 15,09 | 15,10 | 13,58 | 13,93 | -9,31% | 3.652.951,00 |
| 26.02.2026 | 14,58 | 15,47 | 14,23 | 15,36 | 5,64% | 3.700.130,00 |
| 25.02.2026 | 14,06 | 14,57 | 14,00 | 14,54 | 3,71% | 2.152.981,00 |
| 24.02.2026 | 13,49 | 14,12 | 13,30 | 14,02 | 3,85% | 3.020.926,00 |
| 23.02.2026 | 13,49 | 14,02 | 13,25 | 13,50 | 0,07% | 2.285.547,00 |
| 20.02.2026 | 13,07 | 13,58 | 12,88 | 13,49 | 2,51% | 1.983.228,00 |
| 19.02.2026 | 13,11 | 13,34 | 12,72 | 13,16 | 0,53% | 2.374.232,00 |
| 18.02.2026 | 12,52 | 13,36 | 12,52 | 13,09 | 3,97% | 3.376.192,00 |
| 17.02.2026 | 13,03 | 13,11 | 12,54 | 12,59 | -0,71% | 2.059.997,00 |
| 13.02.2026 | 13,16 | 13,16 | 12,54 | 12,68 | -0,94% | 2.235.459,00 |