10,980$
-2,92%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 817.383,00 |
| 15.01.2025 | 11,75 | 12,03 | 11,31 | 11,47 | 3,05% | 896.417,00 |
| 14.01.2025 | 11,34 | 11,44 | 11,10 | 11,13 | -1,24% | 1.105.621,00 |
| 13.01.2025 | 11,20 | 11,34 | 10,57 | 11,27 | -2,34% | 1.283.725,00 |
| 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% | 916.088,00 |
| 06.01.2025 | 13,54 | 13,86 | 12,89 | 13,03 | -3,55% | 779.873,00 |
| 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% | 1.032.817,00 |
| 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% | 700.502,00 |
| 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% | 420.447,00 |
| 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% | 863.936,00 |
| 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% | 901.901,00 |
| 18.12.2024 | 14,54 | 14,57 | 12,84 | 13,09 | -9,41% | 996.788,00 |
| 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% | 835.622,00 |
| 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% | 1.755.602,00 |
| 11.12.2024 | 15,26 | 15,54 | 14,78 | 15,41 | 2,97% | 786.060,00 |
| 10.12.2024 | 15,19 | 15,38 | 14,68 | 14,97 | -1,29% | 752.850,00 |
| 09.12.2024 | 15,49 | 15,72 | 15,00 | 15,16 | -0,72% | 770.721,00 |
| 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% | 739.724,00 |
| 04.12.2024 | 14,05 | 14,68 | 13,98 | 14,50 | 3,28% | 858.602,00 |
| 03.12.2024 | 15,01 | 15,21 | 13,95 | 14,04 | -8,06% | 1.029.819,00 |
| 02.12.2024 | 15,48 | 16,38 | 15,25 | 15,27 | 1,13% | 1.463.240,00 |
| 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% | 894.434,00 |
| 25.11.2024 | 14,68 | 15,09 | 14,37 | 14,89 | 4,34% | 1.789.991,00 |
| 22.11.2024 | 14,51 | 14,52 | 14,08 | 14,27 | -0,49% | 455.934,00 |
| 21.11.2024 | 14,22 | 14,98 | 13,96 | 14,34 | 0,56% | 172.981,00 |
| 20.11.2024 | 14,23 | 14,49 | 13,86 | 14,26 | 0,35% | 679.386,00 |
| 19.11.2024 | 12,68 | 14,36 | 12,66 | 14,21 | 10,58% | 1.342.835,00 |
| 18.11.2024 | 13,75 | 13,78 | 12,76 | 12,85 | -6,00% | 1.694.236,00 |
| 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% | 880.863,00 |
| 13.11.2024 | 16,31 | 16,71 | 15,61 | 15,69 | -1,26% | 1.977.358,00 |
| 12.11.2024 | 14,97 | 16,55 | 14,95 | 15,89 | -3,35% | 1.899.625,00 |
| 11.11.2024 | 16,30 | 16,74 | 15,84 | 16,44 | 0,00% | 1.177.344,00 |
| 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% | 882.490,00 |
| 06.11.2024 | 14,53 | 14,93 | 13,80 | 14,20 | 2,60% | 1.263.720,00 |
| 05.11.2024 | 13,84 | 13,91 | 13,42 | 13,84 | 0,36% | 1.002.515,00 |
| 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 | -4,19% | 1.264.577,00 |
| 30.10.2024 | 14,66 | 14,77 | 14,12 | 14,31 | -3,31% | 1.634.834,00 |
| 29.10.2024 | 15,00 | 15,62 | 14,40 | 14,80 | -1,27% | 1.289.070,00 |
| 28.10.2024 | 14,71 | 15,13 | 14,51 | 14,99 | 3,74% | 1.095.788,00 |
| 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% | 1.220.498,00 |
| 23.10.2024 | 14,67 | 14,82 | 14,12 | 14,67 | -1,08% | 1.468.747,00 |
| 22.10.2024 | 15,05 | 15,22 | 14,64 | 14,83 | -1,85% | 1.505.553,00 |
| 21.10.2024 | 15,07 | 15,25 | 14,70 | 15,11 | -1,31% | 1.758.291,00 |
| 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% | 4.333.578,00 |
| 16.10.2024 | 12,05 | 15,54 | 11,98 | 14,90 | 74,07% | 17.313.412,00 |
| 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% | 1.328.701,00 |
| 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% | 698.202,00 |
| 09.10.2024 | 7,99 | 8,43 | 7,85 | 8,41 | 5,13% | 685.707,00 |
| 08.10.2024 | 7,95 | 8,34 | 7,85 | 8,00 | -0,50% | 510.238,00 |
| 07.10.2024 | 8,39 | 8,51 | 8,00 | 8,04 | -4,40% | 848.485,00 |
| 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% | 973.400,00 |
| 02.10.2024 | 8,68 | 9,10 | 8,36 | 8,83 | 6,39% | 1.569.465,00 |
| 01.10.2024 | 8,16 | 8,36 | 8,02 | 8,30 | 1,22% | 1.035.207,00 |
| 30.09.2024 | 8,33 | 8,49 | 8,07 | 8,20 | -1,09% | 1.214.626,00 |
| 27.09.2024 | 8,35 | 8,44 | 8,10 | 8,29 | 3,50% | 4.065.573,00 |
| 26.09.2024 | 8,32 | 8,55 | 8,00 | 8,01 | -11,10% | 7.849.661,00 |
| 25.09.2024 | 8,50 | 9,92 | 8,08 | 9,01 | 10,28% | 8.723.403,00 |
| 24.09.2024 | 6,41 | 8,35 | 6,37 | 8,17 | 53,00% | 15.274.364,00 |
| 23.09.2024 | 5,69 | 5,79 | 5,34 | 5,34 | -5,99% | 498.060,00 |
| 20.09.2024 | 5,95 | 6,02 | 5,68 | 5,68 | -4,46% | 1.777.723,00 |
| 19.09.2024 | 5,76 | 5,99 | 5,66 | 5,95 | 8,49% | 416.040,00 |
| 18.09.2024 | 5,70 | 5,74 | 5,47 | 5,48 | -4,03% | 367.622,00 |
| 17.09.2024 | 6,03 | 6,07 | 5,69 | 5,71 | -4,52% | 367.967,00 |
| 16.09.2024 | 5,88 | 6,03 | 5,71 | 5,98 | 2,05% | 532.366,00 |
| 13.09.2024 | 5,90 | 5,97 | 5,77 | 5,86 | -0,17% | 669.777,00 |
| 12.09.2024 | 5,97 | 6,03 | 5,84 | 5,87 | -0,84% | 362.348,00 |
| 11.09.2024 | 5,88 | 6,00 | 5,84 | 5,92 | -0,67% | 254.156,00 |
| 10.09.2024 | 6,06 | 6,14 | 5,92 | 5,96 | -0,42% | 514.475,00 |
| 09.09.2024 | 5,44 | 6,15 | 5,31 | 5,99 | 16,67% | 1.294.223,00 |
| 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% | 268.395,00 |
| 04.09.2024 | 5,51 | 5,55 | 5,07 | 5,12 | -7,91% | 829.739,00 |
| 03.09.2024 | 5,71 | 5,85 | 5,51 | 5,56 | -3,14% | 376.890,00 |
| 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% | 340.912,00 |
| 28.08.2024 | 5,62 | 5,67 | 5,55 | 5,59 | -1,06% | 242.910,00 |
| 27.08.2024 | 5,77 | 5,82 | 5,58 | 5,65 | -2,25% | 257.282,00 |
| 26.08.2024 | 5,74 | 5,83 | 5,61 | 5,78 | 0,70% | 270.827,00 |