1,725$
-5,74%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,80 | 1,81 | 1,70 | 1,72 | -6,01% | 1.276.156,00 |
| 29.05.2025 | 1,89 | 1,95 | 1,77 | 1,83 | -2,14% | 1.546.175,00 |
| 28.05.2025 | 1,66 | 1,90 | 1,60 | 1,87 | 13,33% | 2.707.815,00 |
| 27.05.2025 | 1,59 | 1,79 | 1,56 | 1,65 | 6,45% | 2.504.681,00 |
| 23.05.2025 | 1,54 | 1,59 | 1,51 | 1,55 | -4,32% | 952.670,00 |
| 22.05.2025 | 1,49 | 1,63 | 1,49 | 1,62 | 8,00% | 1.371.059,00 |
| 21.05.2025 | 1,59 | 1,63 | 1,47 | 1,50 | -8,54% | 1.654.349,00 |
| 20.05.2025 | 1,49 | 1,67 | 1,48 | 1,64 | 10,07% | 2.354.434,00 |
| 19.05.2025 | 1,49 | 1,54 | 1,43 | 1,49 | -1,32% | 1.055.473,00 |
| 16.05.2025 | 1,41 | 1,51 | 1,35 | 1,51 | 8,24% | 1.611.949,00 |
| 15.05.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 1,09% | 964.679,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,35 | 1,38 | -8,00% | 1.870.606,00 |
| 13.05.2025 | 1,55 | 1,58 | 1,43 | 1,50 | -2,60% | 2.782.351,00 |
| 12.05.2025 | 1,55 | 1,77 | 1,47 | 1,54 | 6,21% | 3.317.915,00 |
| 09.05.2025 | 1,42 | 1,53 | 1,41 | 1,45 | 4,32% | 2.653.987,00 |
| 08.05.2025 | 1,33 | 1,49 | 1,29 | 1,39 | 4,51% | 1.945.785,00 |
| 07.05.2025 | 1,38 | 1,40 | 1,31 | 1,33 | 0,00% | 1.936.198,00 |
| 06.05.2025 | 1,53 | 1,54 | 1,32 | 1,33 | -13,64% | 1.744.895,00 |
| 05.05.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,10% | 775.642,00 |
| 02.05.2025 | 1,60 | 1,73 | 1,60 | 1,64 | 1,23% | 1.875.294,00 |
| 01.05.2025 | 1,66 | 1,66 | 1,57 | 1,62 | -1,82% | 1.088.432,00 |
| 30.04.2025 | 1,52 | 1,66 | 1,45 | 1,65 | 6,45% | 1.500.345,00 |
| 29.04.2025 | 1,57 | 1,63 | 1,51 | 1,55 | -1,90% | 1.056.555,00 |
| 28.04.2025 | 1,57 | 1,71 | 1,53 | 1,58 | 2,60% | 1.922.875,00 |
| 25.04.2025 | 1,60 | 1,61 | 1,50 | 1,54 | -4,35% | 1.076.418,00 |
| 24.04.2025 | 1,55 | 1,62 | 1,49 | 1,61 | 3,21% | 1.110.093,00 |
| 23.04.2025 | 1,63 | 1,69 | 1,54 | 1,56 | 0,00% | 2.102.469,00 |
| 22.04.2025 | 1,38 | 1,58 | 1,38 | 1,56 | 17,29% | 3.248.609,00 |
| 21.04.2025 | 1,26 | 1,40 | 1,23 | 1,33 | 3,91% | 1.771.874,00 |
| 17.04.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 0,79% | 743.460,00 |
| 16.04.2025 | 1,34 | 1,34 | 1,25 | 1,27 | -5,93% | 1.285.876,00 |
| 15.04.2025 | 1,30 | 1,45 | 1,30 | 1,35 | 2,27% | 1.822.938,00 |
| 14.04.2025 | 1,33 | 1,33 | 1,18 | 1,32 | 1,54% | 1.657.894,00 |
| 11.04.2025 | 1,10 | 1,30 | 1,08 | 1,30 | 17,12% | 3.132.166,00 |
| 10.04.2025 | 1,13 | 1,13 | 1,04 | 1,11 | -4,31% | 1.509.497,00 |
| 09.04.2025 | 0,98 | 1,18 | 0,95 | 1,16 | 17,81% | 2.814.694,00 |
| 08.04.2025 | 1,04 | 1,07 | 0,95 | 0,98 | -3,00% | 2.708.399,00 |
| 07.04.2025 | 1,01 | 1,05 | 0,91 | 1,02 | -1,46% | 4.814.453,00 |
| 04.04.2025 | 1,11 | 1,15 | 1,02 | 1,03 | -8,44% | 3.128.536,00 |
| 03.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -4,66% | 1.963.338,00 |
| 02.04.2025 | 1,14 | 1,23 | 1,12 | 1,18 | 4,42% | 1.779.585,00 |
| 01.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -3,00% | 2.110.364,00 |
| 31.03.2025 | 1,24 | 1,24 | 1,15 | 1,17 | -6,80% | 2.117.471,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 1.159.102,00 |
| 27.03.2025 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 1.352.038,00 |
| 26.03.2025 | 1,31 | 1,31 | 1,24 | 1,27 | -2,31% | 1.358.497,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,28 | 1,30 | -6,47% | 1.370.142,00 |
| 24.03.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 6,11% | 2.011.209,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,26 | 1,31 | -4,38% | 2.906.222,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,33 | 1,37 | -1,44% | 1.475.072,00 |
| 19.03.2025 | 1,33 | 1,41 | 1,32 | 1,39 | 5,70% | 1.266.177,00 |
| 18.03.2025 | 1,41 | 1,44 | 1,31 | 1,32 | -6,41% | 1.507.896,00 |
| 17.03.2025 | 1,43 | 1,44 | 1,31 | 1,41 | -3,77% | 2.785.466,00 |
| 14.03.2025 | 1,43 | 1,50 | 1,40 | 1,46 | 6,57% | 1.676.283,00 |
| 13.03.2025 | 1,50 | 1,56 | 1,36 | 1,37 | -9,27% | 2.065.696,00 |
| 12.03.2025 | 1,49 | 1,54 | 1,41 | 1,51 | 2,03% | 1.751.075,00 |
| 11.03.2025 | 1,57 | 1,58 | 1,36 | 1,48 | -4,82% | 2.937.442,00 |
| 10.03.2025 | 1,66 | 1,69 | 1,52 | 1,56 | -9,59% | 3.098.721,00 |
| 07.03.2025 | 1,77 | 1,83 | 1,67 | 1,72 | -3,37% | 1.914.157,00 |
| 06.03.2025 | 1,93 | 2,02 | 1,71 | 1,78 | -12,75% | 3.994.847,00 |
| 05.03.2025 | 1,85 | 2,25 | 1,82 | 2,04 | 15,58% | 9.068.930,00 |
| 04.03.2025 | 1,73 | 1,81 | 1,65 | 1,77 | -0,28% | 2.802.716,00 |
| 03.03.2025 | 1,97 | 1,97 | 1,76 | 1,77 | -7,81% | 2.432.781,00 |
| 28.02.2025 | 1,78 | 1,92 | 1,72 | 1,92 | 4,92% | 3.728.016,00 |
| 27.02.2025 | 1,84 | 2,29 | 1,80 | 1,83 | -0,54% | 7.754.681,00 |
| 26.02.2025 | 1,89 | 1,95 | 1,82 | 1,84 | -1,08% | 1.739.454,00 |
| 25.02.2025 | 1,92 | 1,98 | 1,80 | 1,86 | -7,46% | 3.055.090,00 |
| 24.02.2025 | 1,89 | 2,16 | 1,75 | 2,01 | 4,69% | 7.642.210,00 |
| 21.02.2025 | 2,40 | 2,40 | 1,89 | 1,92 | -6,80% | 9.469.267,00 |
| 20.02.2025 | 2,81 | 2,86 | 2,02 | 2,06 | -35,63% | 16.235.841,00 |
| 19.02.2025 | 1,86 | 3,30 | 1,77 | 3,20 | 83,91% | 47.848.947,00 |
| 18.02.2025 | 1,41 | 1,76 | 1,41 | 1,74 | 26,09% | 9.634.043,00 |
| 14.02.2025 | 1,24 | 1,48 | 1,24 | 1,38 | 12,20% | 8.949.354,00 |
| 13.02.2025 | 1,20 | 1,25 | 1,17 | 1,23 | 3,36% | 1.126.469,00 |
| 12.02.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 0,85% | 1.396.469,00 |
| 11.02.2025 | 1,20 | 1,21 | 1,12 | 1,18 | -1,67% | 1.870.977,00 |
| 10.02.2025 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 1.498.442,00 |
| 07.02.2025 | 1,30 | 1,32 | 1,24 | 1,25 | -3,85% | 1.338.353,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -5,11% | 1.359.643,00 |
| 05.02.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 6,20% | 1.034.368,00 |
| 04.02.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,57% | 1.358.363,00 |
| 03.02.2025 | 1,26 | 1,31 | 1,22 | 1,27 | -3,05% | 1.417.138,00 |
| 31.01.2025 | 1,39 | 1,41 | 1,29 | 1,31 | -4,38% | 1.276.256,00 |
| 30.01.2025 | 1,38 | 1,43 | 1,33 | 1,37 | 2,24% | 1.332.904,00 |
| 29.01.2025 | 1,41 | 1,45 | 1,34 | 1,34 | -5,63% | 1.331.417,00 |
| 28.01.2025 | 1,40 | 1,45 | 1,32 | 1,42 | 0,71% | 1.727.632,00 |
| 27.01.2025 | 1,34 | 1,45 | 1,32 | 1,41 | 2,17% | 2.341.058,00 |
| 24.01.2025 | 1,41 | 1,48 | 1,34 | 1,38 | -2,13% | 2.549.403,00 |
| 23.01.2025 | 1,37 | 1,43 | 1,28 | 1,41 | 5,22% | 3.096.318,00 |
| 22.01.2025 | 1,19 | 1,39 | 1,19 | 1,34 | 10,74% | 4.537.997,00 |
| 21.01.2025 | 1,23 | 1,25 | 1,15 | 1,21 | -0,82% | 2.161.492,00 |
| 17.01.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -1,61% | 1.241.729,00 |
| 16.01.2025 | 1,22 | 1,27 | 1,17 | 1,24 | 1,64% | 1.466.140,00 |
| 15.01.2025 | 1,20 | 1,29 | 1,19 | 1,22 | 7,02% | 2.485.276,00 |
| 14.01.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -1,72% | 1.958.683,00 |
| 13.01.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -7,94% | 3.121.496,00 |
| 10.01.2025 | 1,33 | 1,34 | 1,23 | 1,26 | -5,97% | 2.539.638,00 |
| 08.01.2025 | 1,47 | 1,48 | 1,33 | 1,34 | -7,59% | 1.923.721,00 |
| 07.01.2025 | 1,46 | 1,57 | 1,45 | 1,45 | 1,40% | 5.067.238,00 |
| 06.01.2025 | 1,40 | 1,52 | 1,34 | 1,43 | 6,72% | 3.436.701,00 |