14,950$
-3,11%
Echtzeit-Aktienkurs Wave Life Sciences Ltd
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,28 | 15,78 | 14,34 | 14,83 | -3,89% | 3.131.444,00 |
| 07.01.2026 | 14,83 | 16,31 | 14,83 | 15,43 | 1,85% | 5.895.463,00 |
| 06.01.2026 | 19,05 | 19,50 | 15,12 | 15,15 | 1,00% | 14.914.214,00 |
| 05.01.2026 | 15,74 | 16,00 | 14,46 | 15,00 | -5,96% | 4.847.652,00 |
| 02.01.2026 | 17,02 | 17,03 | 15,52 | 15,95 | -6,18% | 2.867.589,00 |
| 31.12.2025 | 17,22 | 17,31 | 16,92 | 17,00 | -0,87% | 1.700.519,00 |
| 30.12.2025 | 17,69 | 17,86 | 17,02 | 17,15 | -3,98% | 1.734.904,00 |
| 29.12.2025 | 17,66 | 18,05 | 17,42 | 17,86 | 0,51% | 2.164.352,00 |
| 26.12.2025 | 18,22 | 18,39 | 17,67 | 17,77 | -2,63% | 1.633.062,00 |
| 24.12.2025 | 17,49 | 18,50 | 17,49 | 18,25 | 4,41% | 1.862.873,00 |
| 23.12.2025 | 17,57 | 18,22 | 17,07 | 17,48 | -2,73% | 2.798.572,00 |
| 22.12.2025 | 16,04 | 18,18 | 15,80 | 17,97 | 12,45% | 4.280.576,00 |
| 19.12.2025 | 15,53 | 16,66 | 15,53 | 15,98 | 2,83% | 4.026.851,00 |
| 18.12.2025 | 16,35 | 16,64 | 15,23 | 15,54 | -4,90% | 3.546.664,00 |
| 17.12.2025 | 16,35 | 17,14 | 16,01 | 16,34 | -0,43% | 4.755.058,00 |
| 16.12.2025 | 16,80 | 17,41 | 16,14 | 16,41 | 1,86% | 6.099.357,00 |
| 15.12.2025 | 16,75 | 17,08 | 15,98 | 16,11 | -2,72% | 5.863.311,00 |
| 12.12.2025 | 17,38 | 17,77 | 15,86 | 16,56 | -1,13% | 8.100.050,00 |
| 11.12.2025 | 19,82 | 20,00 | 16,66 | 16,75 | -17,20% | 15.322.910,00 |
| 10.12.2025 | 20,37 | 20,74 | 18,82 | 20,23 | -5,07% | 17.613.058,00 |
| 09.12.2025 | 19,90 | 21,73 | 17,90 | 21,31 | 15,06% | 37.685.406,00 |
| 08.12.2025 | 12,83 | 19,60 | 12,72 | 18,52 | 147,26% | 144.914.354,00 |
| 05.12.2025 | 7,66 | 7,71 | 7,39 | 7,49 | -1,71% | 2.550.599,00 |
| 04.12.2025 | 7,14 | 7,68 | 7,12 | 7,62 | 6,72% | 2.514.075,00 |
| 03.12.2025 | 7,00 | 7,24 | 6,93 | 7,14 | 2,15% | 2.598.535,00 |
| 02.12.2025 | 7,41 | 7,48 | 6,96 | 6,99 | -5,80% | 2.278.040,00 |
| 01.12.2025 | 7,60 | 7,67 | 7,35 | 7,42 | -4,38% | 1.706.283,00 |
| 28.11.2025 | 7,75 | 7,78 | 7,61 | 7,76 | 1,17% | 1.489.480,00 |
| 26.11.2025 | 7,45 | 7,72 | 7,41 | 7,67 | 3,23% | 1.809.002,00 |
| 25.11.2025 | 7,46 | 7,56 | 7,29 | 7,43 | -0,54% | 1.485.474,00 |
| 24.11.2025 | 7,10 | 7,56 | 7,09 | 7,47 | 5,96% | 2.905.440,00 |
| 21.11.2025 | 6,73 | 7,08 | 6,67 | 7,05 | 4,37% | 1.854.967,00 |
| 20.11.2025 | 6,97 | 7,27 | 6,60 | 6,76 | -1,82% | 2.900.811,00 |
| 19.11.2025 | 7,09 | 7,13 | 6,82 | 6,88 | -3,23% | 2.157.924,00 |
| 18.11.2025 | 7,14 | 7,21 | 6,77 | 7,11 | -0,56% | 2.276.774,00 |
| 17.11.2025 | 7,09 | 7,38 | 7,02 | 7,15 | 0,99% | 2.051.261,00 |
| 14.11.2025 | 6,54 | 7,13 | 6,51 | 7,08 | 6,15% | 2.323.923,00 |
| 13.11.2025 | 7,08 | 7,26 | 6,62 | 6,67 | -4,10% | 2.961.386,00 |
| 12.11.2025 | 7,22 | 7,38 | 6,86 | 6,96 | -4,20% | 2.594.095,00 |
| 11.11.2025 | 7,00 | 7,41 | 6,90 | 7,26 | 3,35% | 2.936.553,00 |
| 10.11.2025 | 7,80 | 8,08 | 6,72 | 7,03 | -10,62% | 3.986.566,00 |
| 07.11.2025 | 7,71 | 7,97 | 7,24 | 7,86 | -0,25% | 3.284.473,00 |
| 06.11.2025 | 8,06 | 8,14 | 7,87 | 7,88 | -1,99% | 1.973.846,00 |
| 05.11.2025 | 8,00 | 8,07 | 7,70 | 8,04 | 0,37% | 1.979.276,00 |
| 04.11.2025 | 8,02 | 8,27 | 7,95 | 8,01 | -3,61% | 2.119.104,00 |
| 03.11.2025 | 8,90 | 9,13 | 8,20 | 8,31 | -8,08% | 4.218.723,00 |
| 31.10.2025 | 8,29 | 9,09 | 8,18 | 9,04 | 8,92% | 5.246.934,00 |
| 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 |