8,860$
6,75%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 8,29 | 9,09 | 8,18 | 9,04 | 8,92% | 5.242.637,00 |
| 30.10.2025 | 8,37 | 8,68 | 8,22 | 8,30 | 0,73% | 4.182.874,00 |
| 29.10.2025 | 7,55 | 9,75 | 7,34 | 8,24 | 8,56% | 17.296.757,00 |
| 28.10.2025 | 7,60 | 7,83 | 7,58 | 7,59 | -0,39% | 2.466.735,00 |
| 27.10.2025 | 7,16 | 7,82 | 7,16 | 7,62 | 6,87% | 2.532.374,00 |
| 24.10.2025 | 7,23 | 7,24 | 7,08 | 7,13 | 1,13% | 2.166.940,00 |
| 23.10.2025 | 7,23 | 7,33 | 7,02 | 7,05 | -1,81% | 2.473.362,00 |
| 22.10.2025 | 7,81 | 7,84 | 6,93 | 7,18 | -8,54% | 4.329.708,00 |
| 21.10.2025 | 7,77 | 7,88 | 7,55 | 7,85 | 0,51% | 1.660.212,00 |
| 20.10.2025 | 8,13 | 8,13 | 7,68 | 7,81 | 0,00% | 2.498.645,00 |
| 17.10.2025 | 7,87 | 8,02 | 7,61 | 7,81 | -0,76% | 1.761.054,00 |
| 16.10.2025 | 8,16 | 8,26 | 7,77 | 7,87 | -2,72% | 2.905.399,00 |
| 15.10.2025 | 8,14 | 8,29 | 7,97 | 8,09 | 2,41% | 1.597.374,00 |
| 14.10.2025 | 7,68 | 7,97 | 7,48 | 7,90 | 1,41% | 1.537.135,00 |
| 13.10.2025 | 7,63 | 7,83 | 7,41 | 7,79 | 2,50% | 1.674.395,00 |
| 10.10.2025 | 8,28 | 8,28 | 7,41 | 7,60 | -7,20% | 3.164.518,00 |
| 09.10.2025 | 7,38 | 8,33 | 7,33 | 8,19 | 11,43% | 3.997.769,00 |
| 08.10.2025 | 7,28 | 7,40 | 7,11 | 7,35 | 2,23% | 4.698.916,00 |
| 07.10.2025 | 7,29 | 7,42 | 7,07 | 7,19 | -0,42% | 897.612,00 |
| 06.10.2025 | 7,19 | 7,23 | 7,07 | 7,22 | 1,05% | 1.967.853,00 |
| 03.10.2025 | 7,11 | 7,23 | 6,92 | 7,15 | 1,78% | 328.184,00 |
| 02.10.2025 | 7,10 | 7,10 | 6,91 | 7,02 | -0,14% | 1.017.746,00 |
| 01.10.2025 | 7,33 | 7,47 | 6,98 | 7,03 | -3,96% | 1.324.880,00 |
| 30.09.2025 | 7,15 | 7,48 | 7,09 | 7,32 | 2,66% | 2.591.352,00 |
| 29.09.2025 | 6,82 | 7,37 | 6,75 | 7,13 | 4,85% | 2.501.135,00 |
| 26.09.2025 | 6,67 | 6,93 | 6,58 | 6,80 | 2,10% | 2.258.771,00 |
| 25.09.2025 | 6,67 | 6,78 | 6,57 | 6,66 | -1,04% | 1.730.366,00 |
| 24.09.2025 | 6,78 | 6,89 | 6,65 | 6,73 | -1,46% | 1.823.028,00 |
| 23.09.2025 | 6,88 | 6,95 | 6,70 | 6,83 | -1,16% | 1.577.338,00 |
| 22.09.2025 | 6,88 | 6,91 | 6,69 | 6,91 | 0,29% | 1.448.764,00 |
| 19.09.2025 | 6,99 | 7,08 | 6,77 | 6,89 | -0,86% | 2.199.004,00 |
| 18.09.2025 | 6,80 | 7,03 | 6,80 | 6,95 | 2,36% | 2.081.421,00 |
| 17.09.2025 | 6,89 | 7,02 | 6,76 | 6,79 | -0,44% | 1.244.409,00 |
| 16.09.2025 | 6,95 | 7,03 | 6,79 | 6,82 | -2,15% | 1.461.546,00 |
| 15.09.2025 | 7,00 | 7,06 | 6,84 | 6,97 | 0,00% | 1.256.994,00 |
| 12.09.2025 | 7,15 | 7,18 | 6,95 | 6,97 | -2,65% | 1.852.421,00 |
| 11.09.2025 | 7,32 | 7,36 | 6,97 | 7,16 | -3,11% | 2.340.136,00 |
| 10.09.2025 | 7,52 | 7,76 | 7,27 | 7,39 | -1,20% | 2.312.289,00 |
| 09.09.2025 | 7,55 | 7,64 | 7,37 | 7,48 | -1,32% | 1.524.328,00 |
| 08.09.2025 | 8,26 | 8,30 | 7,50 | 7,58 | -8,56% | 2.665.454,00 |
| 05.09.2025 | 8,23 | 8,62 | 8,10 | 8,29 | 1,34% | 2.792.298,00 |
| 04.09.2025 | 8,00 | 8,20 | 7,49 | 8,18 | 2,25% | 3.325.917,00 |
| 03.09.2025 | 7,39 | 8,00 | 7,12 | 8,00 | -16,84% | 10.855.808,00 |
| 02.09.2025 | 9,48 | 9,87 | 9,41 | 9,62 | 0,21% | 1.126.601,00 |
| 29.08.2025 | 9,89 | 10,06 | 9,43 | 9,60 | -3,32% | 1.230.951,00 |
| 28.08.2025 | 10,13 | 10,45 | 9,90 | 9,93 | -1,49% | 1.493.395,00 |
| 27.08.2025 | 9,87 | 10,42 | 9,87 | 10,08 | 1,10% | 1.441.436,00 |
| 26.08.2025 | 9,97 | 10,17 | 9,84 | 9,97 | 0,30% | 1.755.772,00 |
| 25.08.2025 | 10,04 | 10,16 | 9,83 | 9,94 | -2,07% | 1.485.524,00 |
| 22.08.2025 | 9,85 | 10,58 | 9,72 | 10,15 | 4,00% | 2.247.267,00 |
| 21.08.2025 | 9,41 | 9,92 | 9,38 | 9,76 | 3,28% | 912.025,00 |
| 20.08.2025 | 9,50 | 9,56 | 9,30 | 9,45 | -0,63% | 1.182.381,00 |
| 19.08.2025 | 9,77 | 9,83 | 9,26 | 9,51 | -2,36% | 1.691.067,00 |
| 18.08.2025 | 9,81 | 9,93 | 9,61 | 9,74 | -0,20% | 1.953.643,00 |
| 15.08.2025 | 8,98 | 9,79 | 8,96 | 9,76 | 9,54% | 2.889.544,00 |
| 14.08.2025 | 8,52 | 8,98 | 8,40 | 8,91 | 1,71% | 2.212.998,00 |
| 13.08.2025 | 8,50 | 9,03 | 8,42 | 8,76 | 3,67% | 1.583.893,00 |
| 12.08.2025 | 8,18 | 8,52 | 8,17 | 8,45 | 4,19% | 977.426,00 |
| 11.08.2025 | 8,04 | 8,11 | 7,80 | 8,11 | 0,25% | 2.004.930,00 |
| 08.08.2025 | 8,13 | 8,19 | 7,85 | 8,09 | -0,37% | 1.058.916,00 |
| 07.08.2025 | 8,56 | 8,60 | 8,11 | 8,12 | -5,03% | 1.186.742,00 |
| 06.08.2025 | 8,72 | 8,80 | 8,37 | 8,55 | -3,28% | 1.980.439,00 |
| 05.08.2025 | 8,88 | 8,97 | 8,42 | 8,84 | 1,03% | 1.300.853,00 |
| 04.08.2025 | 9,00 | 9,13 | 8,45 | 8,75 | 1,39% | 1.796.186,00 |
| 01.08.2025 | 8,00 | 8,70 | 7,93 | 8,63 | 6,28% | 1.835.948,00 |
| 31.07.2025 | 8,03 | 8,40 | 7,99 | 8,12 | -0,49% | 1.559.560,00 |
| 30.07.2025 | 8,08 | 8,57 | 7,75 | 8,16 | -1,81% | 1.929.999,00 |
| 29.07.2025 | 8,13 | 8,35 | 7,90 | 8,31 | 1,59% | 1.541.974,00 |
| 28.07.2025 | 8,79 | 8,88 | 8,17 | 8,18 | -2,62% | 1.564.234,00 |
| 25.07.2025 | 8,40 | 8,46 | 8,11 | 8,40 | 0,12% | 1.397.485,00 |
| 24.07.2025 | 8,52 | 8,58 | 8,33 | 8,39 | -1,99% | 1.001.552,00 |
| 23.07.2025 | 8,00 | 8,70 | 7,87 | 8,56 | 7,94% | 1.612.589,00 |
| 22.07.2025 | 7,86 | 8,03 | 7,69 | 7,93 | 0,76% | 1.142.605,00 |
| 21.07.2025 | 8,18 | 8,72 | 7,81 | 7,87 | -5,64% | 1.913.264,00 |
| 18.07.2025 | 8,09 | 8,73 | 7,97 | 8,34 | 4,12% | 2.461.353,00 |
| 17.07.2025 | 7,81 | 8,07 | 7,67 | 8,01 | 2,43% | 1.153.873,00 |
| 16.07.2025 | 8,17 | 8,24 | 7,68 | 7,82 | 1,43% | 5.083.742,00 |
| 15.07.2025 | 7,92 | 7,95 | 7,31 | 7,71 | -1,66% | 1.445.624,00 |
| 14.07.2025 | 7,67 | 7,91 | 7,50 | 7,84 | 1,82% | 983.706,00 |
| 11.07.2025 | 7,86 | 8,01 | 7,65 | 7,70 | -3,14% | 1.389.096,00 |
| 10.07.2025 | 7,73 | 8,13 | 7,56 | 7,95 | 3,25% | 2.556.939,00 |
| 09.07.2025 | 7,00 | 7,72 | 6,95 | 7,70 | 10,79% | 1.699.765,00 |
| 08.07.2025 | 7,10 | 7,14 | 6,83 | 6,95 | -1,56% | 1.104.422,00 |
| 07.07.2025 | 6,85 | 7,10 | 6,83 | 7,06 | 1,58% | 1.401.541,00 |
| 03.07.2025 | 6,80 | 7,01 | 6,69 | 6,95 | 2,89% | 652.460,00 |
| 02.07.2025 | 6,55 | 6,87 | 6,48 | 6,76 | 3,68% | 947.966,00 |
| 01.07.2025 | 6,48 | 6,69 | 6,25 | 6,52 | 0,39% | 1.251.090,00 |
| 30.06.2025 | 6,70 | 6,77 | 6,49 | 6,49 | -2,70% | 850.813,00 |
| 27.06.2025 | 7,07 | 7,07 | 6,61 | 6,67 | -5,12% | 2.955.470,00 |
| 26.06.2025 | 6,84 | 7,10 | 6,78 | 7,03 | 2,63% | 774.168,00 |
| 25.06.2025 | 6,84 | 6,98 | 6,67 | 6,85 | 0,29% | 1.040.530,00 |
| 24.06.2025 | 7,05 | 7,18 | 6,80 | 6,83 | -1,87% | 1.140.970,00 |
| 23.06.2025 | 6,47 | 7,01 | 6,42 | 6,96 | 5,94% | 1.285.759,00 |
| 20.06.2025 | 7,00 | 7,17 | 6,42 | 6,57 | -4,78% | 1.214.951,00 |
| 18.06.2025 | 6,57 | 6,96 | 6,50 | 6,90 | 4,70% | 876.508,00 |
| 17.06.2025 | 6,75 | 6,82 | 6,58 | 6,59 | -3,80% | 621.435,00 |
| 16.06.2025 | 6,99 | 6,99 | 6,78 | 6,85 | -1,44% | 560.838,00 |
| 13.06.2025 | 6,95 | 7,15 | 6,78 | 6,95 | -3,47% | 672.535,00 |
| 12.06.2025 | 7,14 | 7,27 | 7,00 | 7,20 | 0,14% | 777.982,00 |
| 11.06.2025 | 7,32 | 7,45 | 7,15 | 7,19 | -0,55% | 1.205.208,00 |