3,220$
1,26%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 3,17 | 3,24 | 3,13 | 3,23 | 1,42% | 3.223.736,00 |
| 23.10.2026 | 3,33 | 3,34 | 3,12 | 3,18 | -4,93% | 2.655.917,00 |
| 22.10.2026 | 3,36 | 3,43 | 3,34 | 3,35 | -0,74% | 1.846.306,00 |
| 21.10.2026 | 3,42 | 3,48 | 3,35 | 3,37 | -1,75% | 2.171.710,00 |
| 20.10.2026 | 3,18 | 3,49 | 3,18 | 3,43 | 8,37% | 3.615.109,00 |
| 19.10.2026 | 3,15 | 3,19 | 3,08 | 3,17 | 1,12% | 1.862.982,00 |
| 16.10.2026 | 3,24 | 3,28 | 3,08 | 3,13 | -1,88% | 3.282.048,00 |
| 15.10.2026 | 3,13 | 3,23 | 3,08 | 3,19 | 3,24% | 3.350.686,00 |
| 14.10.2026 | 3,09 | 3,13 | 3,04 | 3,09 | -1,59% | 2.822.290,00 |
| 13.10.2026 | 3,27 | 3,27 | 3,07 | 3,14 | -4,27% | 4.161.506,00 |
| 12.10.2026 | 3,46 | 3,46 | 3,27 | 3,28 | -5,20% | 2.247.162,00 |
| 09.10.2026 | 3,49 | 3,53 | 3,43 | 3,46 | -0,29% | 1.656.026,00 |
| 08.10.2026 | 3,48 | 3,51 | 3,37 | 3,47 | -1,84% | 2.662.635,00 |
| 07.10.2026 | 3,48 | 3,60 | 3,43 | 3,54 | 0,57% | 3.051.314,00 |
| 06.10.2026 | 3,78 | 3,81 | 3,48 | 3,52 | -6,27% | 3.436.532,00 |
| 05.10.2026 | 3,81 | 3,88 | 3,71 | 3,75 | -0,79% | 3.514.892,00 |
| 02.10.2026 | 3,89 | 3,96 | 3,77 | 3,78 | -2,58% | 3.745.021,00 |
| 01.10.2026 | 3,95 | 4,07 | 3,78 | 3,88 | 4,86% | 5.418.860,00 |
| 30.09.2026 | 3,79 | 3,84 | 3,62 | 3,70 | 1,65% | 4.209.280,00 |
| 29.09.2026 | 3,67 | 3,78 | 3,56 | 3,64 | -0,82% | 2.765.576,00 |
| 28.09.2026 | 3,77 | 3,78 | 3,60 | 3,67 | -2,91% | 3.546.373,00 |
| 25.09.2026 | 4,00 | 4,00 | 3,75 | 3,78 | -4,55% | 4.066.788,00 |
| 24.09.2026 | 3,96 | 4,01 | 3,82 | 3,96 | 0,25% | 3.155.949,00 |
| 23.09.2026 | 4,27 | 4,35 | 3,92 | 3,95 | -9,20% | 3.975.017,00 |
| 22.09.2026 | 4,30 | 4,43 | 4,22 | 4,35 | 2,23% | 2.578.113,00 |
| 21.09.2026 | 4,44 | 4,45 | 4,20 | 4,26 | -2,18% | 2.372.996,00 |
| 18.09.2026 | 4,42 | 4,48 | 4,31 | 4,35 | -2,03% | 4.410.599,00 |
| 17.09.2026 | 4,59 | 4,65 | 4,42 | 4,44 | -1,44% | 2.172.317,00 |
| 16.09.2026 | 4,55 | 4,60 | 4,42 | 4,51 | 1,01% | 2.990.804,00 |
| 15.09.2026 | 4,58 | 4,58 | 4,40 | 4,46 | -2,62% | 2.466.806,00 |
| 14.09.2026 | 4,60 | 4,63 | 4,49 | 4,58 | -0,22% | 2.870.158,00 |
| 11.09.2026 | 4,70 | 4,72 | 4,56 | 4,59 | -1,71% | 2.208.380,00 |
| 10.09.2026 | 4,76 | 4,76 | 4,63 | 4,67 | -2,91% | 2.767.718,00 |
| 09.09.2026 | 4,86 | 4,93 | 4,76 | 4,81 | -2,04% | 3.249.180,00 |
| 08.09.2026 | 4,86 | 4,97 | 4,75 | 4,91 | 1,03% | 3.557.681,00 |
| 04.09.2026 | 4,71 | 4,89 | 4,65 | 4,86 | 3,40% | 3.030.266,00 |
| 03.09.2026 | 4,80 | 4,97 | 4,65 | 4,70 | -3,69% | 6.161.970,00 |
| 02.09.2026 | 4,95 | 5,09 | 4,66 | 4,88 | -1,81% | 5.479.190,00 |
| 01.09.2026 | 4,85 | 4,98 | 4,80 | 4,97 | 1,43% | 3.000.394,00 |
| 31.08.2026 | 5,06 | 5,07 | 4,84 | 4,90 | -2,78% | 3.811.755,00 |
| 28.08.2026 | 5,16 | 5,22 | 5,03 | 5,04 | -2,33% | 2.250.711,00 |
| 27.08.2026 | 5,23 | 5,28 | 5,04 | 5,16 | -1,34% | 2.949.844,00 |
| 26.08.2026 | 5,26 | 5,30 | 5,18 | 5,23 | -0,38% | 2.197.307,00 |
| 25.08.2026 | 5,20 | 5,35 | 5,12 | 5,25 | 2,54% | 2.413.895,00 |
| 24.08.2026 | 5,27 | 5,32 | 5,12 | 5,12 | -3,21% | 4.555.258,00 |
| 21.08.2026 | 5,30 | 5,48 | 5,27 | 5,29 | 0,76% | 2.721.943,00 |
| 20.08.2026 | 5,41 | 5,47 | 5,18 | 5,25 | -3,05% | 2.660.513,00 |
| 19.08.2026 | 5,39 | 5,53 | 5,35 | 5,42 | 2,36% | 2.837.020,00 |
| 18.08.2026 | 5,09 | 5,31 | 5,07 | 5,29 | 3,93% | 3.496.207,00 |
| 17.08.2026 | 5,35 | 5,44 | 5,08 | 5,09 | -5,91% | 3.243.635,00 |
| 14.08.2026 | 5,16 | 5,42 | 5,14 | 5,41 | 4,04% | 2.884.418,00 |
| 13.08.2026 | 5,25 | 5,46 | 5,17 | 5,20 | -0,76% | 6.064.866,00 |
| 12.08.2026 | 5,30 | 5,43 | 5,09 | 5,24 | 3,87% | 5.205.182,00 |
| 11.08.2026 | 6,01 | 6,12 | 5,01 | 5,05 | -16,89% | 6.918.054,00 |
| 10.08.2026 | 6,41 | 6,41 | 6,01 | 6,07 | -0,49% | 2.565.557,00 |
| 07.08.2026 | 6,15 | 6,16 | 5,92 | 6,10 | 1,33% | 4.556.372,00 |
| 06.08.2026 | 5,93 | 6,15 | 5,93 | 6,02 | 1,35% | 1.661.118,00 |
| 05.08.2026 | 6,04 | 6,05 | 5,85 | 5,94 | -0,92% | 1.829.984,00 |
| 04.08.2026 | 5,75 | 6,02 | 5,67 | 6,00 | 4,62% | 2.260.928,00 |
| 03.08.2026 | 5,55 | 5,77 | 5,36 | 5,73 | 3,99% | 3.416.342,00 |
| 31.07.2026 | 5,65 | 5,75 | 5,37 | 5,51 | -4,42% | 2.866.823,00 |
| 30.07.2026 | 5,62 | 5,77 | 5,47 | 5,77 | -0,86% | 3.032.522,00 |
| 29.07.2026 | 5,84 | 5,93 | 5,66 | 5,82 | -1,11% | 2.292.144,00 |
| 28.07.2026 | 5,92 | 5,98 | 5,78 | 5,88 | -0,76% | 2.791.618,00 |
| 27.07.2026 | 5,92 | 6,12 | 5,88 | 5,93 | 1,98% | 1.927.040,00 |
| 24.07.2026 | 5,80 | 5,89 | 5,74 | 5,81 | 0,52% | 2.067.597,00 |
| 23.07.2026 | 5,63 | 5,81 | 5,63 | 5,78 | 0,70% | 2.218.627,00 |
| 22.07.2026 | 5,79 | 5,84 | 5,67 | 5,74 | -0,69% | 2.126.900,00 |
| 21.07.2026 | 5,70 | 5,86 | 5,70 | 5,78 | 0,87% | 1.441.754,00 |
| 20.07.2026 | 5,83 | 5,96 | 5,72 | 5,73 | -1,55% | 1.331.404,00 |
| 17.07.2026 | 5,57 | 5,85 | 5,51 | 5,82 | 2,65% | 2.120.299,00 |
| 16.07.2026 | 5,91 | 5,94 | 5,61 | 5,67 | -3,98% | 2.458.423,00 |
| 15.07.2026 | 6,12 | 6,13 | 5,90 | 5,91 | -3,75% | 1.414.775,00 |
| 14.07.2026 | 6,00 | 6,15 | 5,90 | 6,14 | 3,11% | 2.062.847,00 |
| 13.07.2026 | 6,20 | 6,26 | 5,90 | 5,95 | -4,80% | 2.406.264,00 |
| 10.07.2026 | 6,36 | 6,36 | 5,76 | 6,25 | -1,03% | 3.550.097,00 |
| 09.07.2026 | 6,21 | 6,33 | 6,10 | 6,32 | 1,20% | 1.661.567,00 |
| 08.07.2026 | 6,31 | 6,40 | 6,20 | 6,24 | -2,19% | 2.728.482,00 |
| 07.07.2026 | 6,41 | 6,47 | 6,10 | 6,38 | 0,95% | 2.243.885,00 |
| 06.07.2026 | 6,26 | 6,48 | 6,20 | 6,32 | 0,96% | 2.995.764,00 |
| 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% | 3.115.459,00 |
| 30.06.2026 | 5,69 | 5,90 | 5,66 | 5,82 | 2,38% | 3.138.551,00 |
| 29.06.2026 | 5,91 | 5,93 | 5,56 | 5,68 | -2,57% | 2.686.980,00 |
| 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% | 3.186.359,00 |
| 24.06.2026 | 6,06 | 6,18 | 5,93 | 5,94 | -1,66% | 3.919.189,00 |
| 23.06.2026 | 6,18 | 6,31 | 6,02 | 6,04 | -1,95% | 2.363.414,00 |
| 22.06.2026 | 6,13 | 6,30 | 6,09 | 6,16 | 0,00% | 2.438.237,00 |
| 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% | 5.189.574,00 |
| 16.06.2026 | 5,99 | 6,04 | 5,72 | 5,74 | -4,33% | 2.298.156,00 |
| 15.06.2026 | 5,88 | 6,00 | 5,85 | 6,00 | 2,21% | 2.320.182,00 |
| 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% | 3.147.277,00 |
| 10.06.2026 | 5,71 | 5,90 | 5,62 | 5,65 | -2,25% | 2.904.107,00 |
| 09.06.2026 | 5,75 | 6,00 | 5,68 | 5,78 | 1,32% | 3.769.325,00 |
| 08.06.2026 | 5,78 | 5,89 | 5,62 | 5,70 | -0,52% | 3.339.269,00 |
| 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% | 3.415.461,00 |