2,970$
9,19%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 2,79 | 3,07 | 2,79 | 3,00 | 10,29% | 3.778.465,00 |
| 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 |
| 23.07.2025 | 3,47 | 3,54 | 3,28 | 3,46 | 2,98% | 2.458.136,00 |
| 22.07.2025 | 3,12 | 3,42 | 3,04 | 3,36 | 6,67% | 2.594.508,00 |
| 21.07.2025 | 2,79 | 3,39 | 2,79 | 3,15 | 14,13% | 5.745.815,00 |
| 18.07.2025 | 2,70 | 2,87 | 2,66 | 2,76 | 1,10% | 2.537.007,00 |
| 17.07.2025 | 2,84 | 2,89 | 2,70 | 2,73 | -3,87% | 1.822.403,00 |
| 16.07.2025 | 2,79 | 3,02 | 2,70 | 2,84 | 3,27% | 2.545.285,00 |
| 15.07.2025 | 2,88 | 2,96 | 2,73 | 2,75 | -3,51% | 1.545.867,00 |
| 14.07.2025 | 2,84 | 2,96 | 2,74 | 2,85 | -1,04% | 1.264.064,00 |
| 11.07.2025 | 3,06 | 3,09 | 2,80 | 2,88 | -5,88% | 2.254.178,00 |
| 10.07.2025 | 3,12 | 3,18 | 2,99 | 3,06 | -0,65% | 2.552.702,00 |
| 09.07.2025 | 3,05 | 3,24 | 2,92 | 3,08 | 7,69% | 5.573.705,00 |
| 08.07.2025 | 2,55 | 3,07 | 2,54 | 2,86 | 12,60% | 5.691.937,00 |
| 07.07.2025 | 2,58 | 2,63 | 2,48 | 2,54 | -1,17% | 2.141.384,00 |
| 03.07.2025 | 2,63 | 2,75 | 2,51 | 2,57 | 0,59% | 1.914.826,00 |
| 02.07.2025 | 2,25 | 2,88 | 2,24 | 2,56 | 13,56% | 9.507.010,00 |
| 01.07.2025 | 2,16 | 2,31 | 2,11 | 2,25 | 2,27% | 1.748.783,00 |
| 30.06.2025 | 2,28 | 2,37 | 2,19 | 2,20 | -3,51% | 2.237.195,00 |
| 27.06.2025 | 2,15 | 2,33 | 2,13 | 2,28 | 7,55% | 5.462.985,00 |
| 26.06.2025 | 2,22 | 2,22 | 2,08 | 2,12 | -3,20% | 2.298.471,00 |
| 25.06.2025 | 2,26 | 2,29 | 2,14 | 2,19 | -2,67% | 2.260.338,00 |
| 24.06.2025 | 2,15 | 2,31 | 2,15 | 2,25 | 7,14% | 3.013.388,00 |
| 23.06.2025 | 2,19 | 2,24 | 2,02 | 2,10 | -5,41% | 1.778.139,00 |
| 20.06.2025 | 2,34 | 2,39 | 2,15 | 2,22 | -5,53% | 3.068.682,00 |
| 18.06.2025 | 2,17 | 2,38 | 2,05 | 2,35 | 9,81% | 3.586.557,00 |
| 17.06.2025 | 2,31 | 2,55 | 2,10 | 2,14 | -0,93% | 5.451.945,00 |
| 16.06.2025 | 2,01 | 2,20 | 1,94 | 2,16 | 9,64% | 2.765.022,00 |
| 13.06.2025 | 2,02 | 2,12 | 1,94 | 1,97 | -9,63% | 3.051.468,00 |
| 12.06.2025 | 2,05 | 2,30 | 1,97 | 2,18 | 7,39% | 3.135.340,00 |
| 11.06.2025 | 2,10 | 2,19 | 2,01 | 2,03 | -3,33% | 2.002.262,00 |
| 10.06.2025 | 1,98 | 2,23 | 1,92 | 2,10 | 8,81% | 2.859.549,00 |
| 09.06.2025 | 1,98 | 2,02 | 1,85 | 1,93 | 1,05% | 1.214.759,00 |
| 06.06.2025 | 1,81 | 1,97 | 1,80 | 1,91 | 6,11% | 2.451.101,00 |
| 05.06.2025 | 1,80 | 1,98 | 1,73 | 1,80 | -1,10% | 3.173.925,00 |
| 04.06.2025 | 1,82 | 1,85 | 1,77 | 1,82 | 0,00% | 856.098,00 |
| 03.06.2025 | 1,75 | 1,87 | 1,66 | 1,82 | 2,82% | 1.646.091,00 |
| 02.06.2025 | 1,76 | 1,92 | 1,75 | 1,77 | 2,91% | 2.089.469,00 |
| 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 |