2,535$
-0,98%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,57 | 2,60 | 2,47 | 2,53 | -1,17% | 2.268.193,00 |
| 11.12.2025 | 2,61 | 2,70 | 2,45 | 2,56 | -1,54% | 2.126.444,00 |
| 10.12.2025 | 2,43 | 2,67 | 2,36 | 2,60 | 6,56% | 2.458.465,00 |
| 09.12.2025 | 2,41 | 2,49 | 2,36 | 2,44 | 0,62% | 1.189.596,00 |
| 08.12.2025 | 2,45 | 2,51 | 2,37 | 2,43 | 0,21% | 1.086.447,00 |
| 05.12.2025 | 2,45 | 2,50 | 2,38 | 2,42 | -0,41% | 1.354.759,00 |
| 04.12.2025 | 2,35 | 2,49 | 2,33 | 2,43 | 2,75% | 1.568.066,00 |
| 03.12.2025 | 2,14 | 2,37 | 2,12 | 2,37 | 12,09% | 1.950.235,00 |
| 02.12.2025 | 2,19 | 2,23 | 2,09 | 2,11 | -3,21% | 1.928.981,00 |
| 01.12.2025 | 2,37 | 2,38 | 2,16 | 2,18 | -9,54% | 1.675.454,00 |
| 28.11.2025 | 2,40 | 2,41 | 2,34 | 2,41 | 0,42% | 1.014.522,00 |
| 26.11.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,42% | 1.059.021,00 |
| 25.11.2025 | 2,52 | 2,52 | 2,35 | 2,39 | -4,40% | 1.227.556,00 |
| 24.11.2025 | 2,44 | 2,55 | 2,42 | 2,50 | 3,31% | 1.309.212,00 |
| 21.11.2025 | 2,44 | 2,47 | 2,30 | 2,42 | -2,02% | 1.983.618,00 |
| 20.11.2025 | 2,62 | 2,73 | 2,41 | 2,47 | -1,98% | 2.097.266,00 |
| 19.11.2025 | 2,64 | 2,66 | 2,51 | 2,52 | -3,82% | 1.201.267,00 |
| 18.11.2025 | 2,56 | 2,64 | 2,45 | 2,62 | 1,35% | 1.036.550,00 |
| 17.11.2025 | 2,59 | 2,67 | 2,50 | 2,59 | -0,58% | 1.232.941,00 |
| 14.11.2025 | 2,47 | 2,69 | 2,45 | 2,60 | 2,16% | 1.769.643,00 |
| 13.11.2025 | 2,63 | 2,64 | 2,52 | 2,55 | -5,39% | 1.738.239,00 |
| 12.11.2025 | 2,70 | 2,80 | 2,65 | 2,69 | 1,13% | 2.129.961,00 |
| 11.11.2025 | 2,59 | 2,67 | 2,42 | 2,66 | 5,56% | 1.763.071,00 |
| 10.11.2025 | 2,71 | 2,71 | 2,47 | 2,52 | 2,02% | 2.277.601,00 |
| 07.11.2025 | 2,59 | 2,59 | 2,33 | 2,47 | -8,01% | 3.157.362,00 |
| 06.11.2025 | 2,77 | 2,79 | 2,62 | 2,69 | -3,24% | 2.102.025,00 |
| 05.11.2025 | 2,79 | 2,85 | 2,71 | 2,78 | -0,18% | 1.510.852,00 |
| 04.11.2025 | 2,94 | 2,98 | 2,77 | 2,78 | -9,15% | 1.577.396,00 |
| 03.11.2025 | 3,11 | 3,11 | 2,87 | 3,06 | -0,65% | 2.018.237,00 |
| 31.10.2025 | 3,01 | 3,37 | 2,95 | 3,08 | 2,50% | 6.380.336,00 |
| 30.10.2025 | 3,00 | 3,07 | 2,94 | 3,01 | -1,15% | 1.182.963,00 |
| 29.10.2025 | 3,17 | 3,20 | 3,04 | 3,04 | -4,10% | 1.989.896,00 |
| 28.10.2025 | 3,26 | 3,29 | 3,11 | 3,17 | -2,46% | 1.962.811,00 |
| 27.10.2025 | 3,55 | 3,62 | 3,15 | 3,25 | -12,63% | 6.117.898,00 |
| 24.10.2025 | 3,75 | 3,87 | 3,71 | 3,72 | 1,92% | 1.626.523,00 |
| 23.10.2025 | 3,70 | 3,77 | 3,58 | 3,65 | 2,24% | 1.336.441,00 |
| 22.10.2025 | 3,87 | 3,87 | 3,48 | 3,57 | -7,99% | 3.328.741,00 |
| 21.10.2025 | 4,10 | 4,21 | 3,86 | 3,88 | -6,28% | 2.534.479,00 |
| 20.10.2025 | 3,80 | 4,28 | 3,80 | 4,14 | 9,81% | 4.064.660,00 |
| 17.10.2025 | 3,86 | 3,98 | 3,64 | 3,77 | -4,80% | 1.903.764,00 |
| 16.10.2025 | 4,11 | 4,33 | 3,91 | 3,96 | -2,10% | 2.627.903,00 |
| 15.10.2025 | 3,68 | 4,17 | 3,68 | 4,05 | 12,67% | 4.844.154,00 |
| 14.10.2025 | 3,44 | 3,72 | 3,32 | 3,59 | 0,84% | 2.108.030,00 |
| 13.10.2025 | 3,84 | 3,84 | 3,53 | 3,56 | -4,30% | 2.097.270,00 |
| 10.10.2025 | 4,22 | 4,29 | 3,70 | 3,72 | -8,82% | 3.531.523,00 |
| 09.10.2025 | 4,21 | 4,27 | 4,02 | 4,08 | -1,69% | 2.663.319,00 |
| 08.10.2025 | 3,95 | 4,54 | 3,85 | 4,15 | 5,60% | 6.237.048,00 |
| 07.10.2025 | 3,82 | 3,99 | 3,68 | 3,93 | 3,42% | 2.752.343,00 |
| 06.10.2025 | 3,98 | 4,07 | 3,79 | 3,80 | -3,18% | 2.506.291,00 |
| 03.10.2025 | 3,95 | 4,05 | 3,77 | 3,93 | 0,90% | 898.778,00 |
| 02.10.2025 | 3,57 | 3,92 | 3,56 | 3,89 | 9,58% | 4.993.083,00 |
| 01.10.2025 | 3,46 | 3,71 | 3,45 | 3,55 | 2,31% | 3.525.372,00 |
| 30.09.2025 | 3,50 | 3,62 | 3,36 | 3,47 | -1,42% | 2.581.787,00 |
| 29.09.2025 | 3,29 | 3,52 | 3,17 | 3,52 | 8,64% | 4.082.094,00 |
| 26.09.2025 | 3,21 | 3,26 | 3,01 | 3,24 | 0,31% | 2.402.724,00 |
| 25.09.2025 | 3,32 | 3,37 | 3,17 | 3,23 | -4,15% | 2.673.840,00 |
| 24.09.2025 | 3,02 | 3,58 | 3,00 | 3,37 | 11,96% | 6.595.708,00 |
| 23.09.2025 | 3,02 | 3,14 | 2,97 | 3,01 | 0,33% | 2.897.667,00 |
| 22.09.2025 | 2,83 | 3,05 | 2,67 | 3,00 | 6,01% | 2.752.419,00 |
| 19.09.2025 | 3,04 | 3,08 | 2,81 | 2,83 | -5,51% | 2.950.649,00 |
| 18.09.2025 | 2,79 | 3,07 | 2,79 | 3,00 | 10,11% | 3.771.454,00 |
| 17.09.2025 | 2,81 | 2,90 | 2,71 | 2,72 | -3,89% | 1.439.001,00 |
| 16.09.2025 | 2,67 | 2,88 | 2,54 | 2,83 | 5,99% | 2.559.737,00 |
| 15.09.2025 | 2,72 | 2,79 | 2,60 | 2,67 | -0,74% | 1.136.402,00 |
| 12.09.2025 | 2,72 | 2,74 | 2,65 | 2,69 | -0,74% | 1.101.570,00 |
| 11.09.2025 | 2,56 | 2,75 | 2,56 | 2,71 | 5,86% | 1.232.292,00 |
| 10.09.2025 | 2,76 | 2,76 | 2,56 | 2,56 | -7,25% | 1.561.764,00 |
| 09.09.2025 | 2,77 | 2,82 | 2,69 | 2,76 | -1,08% | 1.254.283,00 |
| 08.09.2025 | 2,77 | 2,84 | 2,72 | 2,79 | 1,09% | 1.487.091,00 |
| 05.09.2025 | 2,55 | 2,76 | 2,49 | 2,76 | 9,52% | 1.997.476,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,39 | 2,52 | 0,80% | 1.180.646,00 |
| 03.09.2025 | 2,53 | 2,72 | 2,49 | 2,50 | 1,21% | 1.667.284,00 |
| 02.09.2025 | 2,52 | 2,66 | 2,47 | 2,47 | -3,89% | 1.302.564,00 |
| 29.08.2025 | 2,65 | 2,70 | 2,48 | 2,57 | -3,02% | 1.147.245,00 |
| 28.08.2025 | 2,69 | 2,78 | 2,64 | 2,65 | -0,75% | 755.304,00 |
| 27.08.2025 | 2,73 | 2,77 | 2,66 | 2,67 | -2,20% | 613.853,00 |
| 26.08.2025 | 2,72 | 2,75 | 2,66 | 2,73 | 0,37% | 671.108,00 |
| 25.08.2025 | 2,82 | 2,90 | 2,71 | 2,72 | -2,86% | 1.029.815,00 |
| 22.08.2025 | 2,74 | 2,92 | 2,73 | 2,80 | 2,56% | 1.466.502,00 |
| 21.08.2025 | 2,63 | 2,77 | 2,63 | 2,73 | 2,25% | 848.849,00 |
| 20.08.2025 | 2,62 | 2,77 | 2,62 | 2,67 | 1,52% | 924.145,00 |
| 19.08.2025 | 2,71 | 2,72 | 2,60 | 2,63 | -3,66% | 1.471.020,00 |
| 18.08.2025 | 3,08 | 3,08 | 2,73 | 2,73 | -9,90% | 1.836.526,00 |
| 15.08.2025 | 3,05 | 3,10 | 2,84 | 3,03 | 2,36% | 3.198.004,00 |
| 14.08.2025 | 2,93 | 3,11 | 2,89 | 2,96 | -3,90% | 2.254.577,00 |
| 13.08.2025 | 2,45 | 3,17 | 2,44 | 3,08 | 34,50% | 7.713.903,00 |
| 12.08.2025 | 2,22 | 2,33 | 2,18 | 2,29 | 4,33% | 1.218.655,00 |
| 11.08.2025 | 2,13 | 2,22 | 2,07 | 2,20 | -0,68% | 1.633.895,00 |
| 08.08.2025 | 2,52 | 2,52 | 2,20 | 2,21 | -11,07% | 2.274.901,00 |
| 07.08.2025 | 2,58 | 2,58 | 2,45 | 2,49 | -1,78% | 872.943,00 |
| 06.08.2025 | 2,60 | 2,63 | 2,47 | 2,53 | -2,69% | 1.157.149,00 |
| 05.08.2025 | 2,63 | 2,67 | 2,47 | 2,60 | 1,56% | 1.615.859,00 |
| 04.08.2025 | 2,46 | 2,61 | 2,44 | 2,56 | 4,92% | 1.277.424,00 |
| 01.08.2025 | 2,48 | 2,49 | 2,37 | 2,44 | -2,59% | 1.622.313,00 |
| 31.07.2025 | 2,49 | 2,58 | 2,40 | 2,51 | -0,60% | 2.110.626,00 |
| 30.07.2025 | 2,64 | 2,72 | 2,50 | 2,52 | -2,33% | 2.289.080,00 |
| 29.07.2025 | 2,98 | 2,99 | 2,55 | 2,58 | -12,84% | 3.792.752,00 |
| 28.07.2025 | 3,16 | 3,19 | 2,94 | 2,96 | -6,03% | 1.795.339,00 |
| 25.07.2025 | 3,28 | 3,28 | 3,10 | 3,15 | -3,37% | 1.275.159,00 |
| 24.07.2025 | 3,46 | 3,58 | 3,18 | 3,26 | -5,78% | 2.651.062,00 |