2,850$
-1,72%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,90 | 2,94 | 2,73 | 2,85 | -1,72% | 1.135.087,00 |
| 13.05.2026 | 2,93 | 2,95 | 2,86 | 2,90 | -1,36% | 924.373,00 |
| 12.05.2026 | 3,05 | 3,08 | 2,91 | 2,94 | -4,08% | 1.019.449,00 |
| 11.05.2026 | 3,11 | 3,27 | 3,03 | 3,07 | -1,45% | 1.091.807,00 |
| 08.05.2026 | 3,03 | 3,23 | 3,03 | 3,11 | 2,47% | 1.115.128,00 |
| 07.05.2026 | 3,23 | 3,25 | 2,97 | 3,04 | -4,56% | 1.439.760,00 |
| 06.05.2026 | 3,10 | 3,18 | 3,05 | 3,18 | 4,61% | 1.235.032,00 |
| 05.05.2026 | 3,02 | 3,16 | 2,92 | 3,04 | 1,00% | 1.249.020,00 |
| 04.05.2026 | 2,88 | 3,09 | 2,88 | 3,01 | 3,79% | 980.042,00 |
| 01.05.2026 | 2,99 | 2,99 | 2,84 | 2,90 | -3,01% | 858.712,00 |
| 30.04.2026 | 2,82 | 3,07 | 2,82 | 2,99 | 6,03% | 1.142.126,00 |
| 29.04.2026 | 3,02 | 3,06 | 2,77 | 2,82 | -7,84% | 1.212.172,00 |
| 28.04.2026 | 2,88 | 3,08 | 2,86 | 3,06 | 5,88% | 1.266.027,00 |
| 27.04.2026 | 2,85 | 3,12 | 2,81 | 2,89 | -0,69% | 1.766.061,00 |
| 24.04.2026 | 3,23 | 3,23 | 2,88 | 2,91 | -9,63% | 1.513.828,00 |
| 23.04.2026 | 3,31 | 3,39 | 3,14 | 3,22 | -3,30% | 1.191.775,00 |
| 22.04.2026 | 3,33 | 3,47 | 3,28 | 3,33 | 0,60% | 1.092.751,00 |
| 21.04.2026 | 3,59 | 3,59 | 3,25 | 3,31 | -7,54% | 1.595.351,00 |
| 20.04.2026 | 3,44 | 3,65 | 3,37 | 3,58 | 2,58% | 1.829.538,00 |
| 17.04.2026 | 3,40 | 3,56 | 3,36 | 3,49 | 4,18% | 1.638.620,00 |
| 16.04.2026 | 3,35 | 3,40 | 3,22 | 3,35 | -0,45% | 1.373.917,00 |
| 15.04.2026 | 3,37 | 3,58 | 3,33 | 3,37 | -0,74% | 1.564.496,00 |
| 14.04.2026 | 3,23 | 3,55 | 3,23 | 3,39 | 6,10% | 2.315.406,00 |
| 13.04.2026 | 2,91 | 3,26 | 2,89 | 3,20 | 8,67% | 2.387.908,00 |
| 10.04.2026 | 2,91 | 2,95 | 2,79 | 2,94 | 1,73% | 1.593.950,00 |
| 09.04.2026 | 2,75 | 2,92 | 2,71 | 2,89 | 3,96% | 1.339.076,00 |
| 08.04.2026 | 2,88 | 2,94 | 2,68 | 2,78 | 1,46% | 1.057.647,00 |
| 07.04.2026 | 2,70 | 2,76 | 2,56 | 2,74 | 0,74% | 1.535.465,00 |
| 06.04.2026 | 2,66 | 2,82 | 2,64 | 2,72 | 1,87% | 1.924.648,00 |
| 02.04.2026 | 2,57 | 2,69 | 2,53 | 2,67 | 2,30% | 1.125.211,00 |
| 01.04.2026 | 2,50 | 2,75 | 2,50 | 2,61 | 5,45% | 2.060.042,00 |
| 31.03.2026 | 2,25 | 2,52 | 2,25 | 2,48 | 10,74% | 1.878.810,00 |
| 30.03.2026 | 2,23 | 2,28 | 2,13 | 2,24 | 0,22% | 1.755.741,00 |
| 27.03.2026 | 2,28 | 2,29 | 2,17 | 2,23 | -3,88% | 1.653.502,00 |
| 26.03.2026 | 2,26 | 2,48 | 2,24 | 2,32 | 0,00% | 1.703.421,00 |
| 25.03.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 3,34% | 1.032.292,00 |
| 24.03.2026 | 2,34 | 2,36 | 2,23 | 2,25 | -5,87% | 1.186.053,00 |
| 23.03.2026 | 2,40 | 2,49 | 2,35 | 2,39 | 1,92% | 1.236.901,00 |
| 20.03.2026 | 2,36 | 2,45 | 2,31 | 2,34 | -0,64% | 1.780.258,00 |
| 19.03.2026 | 2,29 | 2,42 | 2,25 | 2,36 | 0,21% | 1.238.816,00 |
| 18.03.2026 | 2,43 | 2,45 | 2,30 | 2,35 | -4,47% | 1.110.413,00 |
| 17.03.2026 | 2,52 | 2,55 | 2,42 | 2,46 | -3,15% | 903.001,00 |
| 16.03.2026 | 2,46 | 2,59 | 2,45 | 2,54 | 4,10% | 1.212.321,00 |
| 13.03.2026 | 2,60 | 2,64 | 2,42 | 2,44 | -3,94% | 1.218.582,00 |
| 12.03.2026 | 2,60 | 2,64 | 2,46 | 2,54 | -4,51% | 1.517.991,00 |
| 11.03.2026 | 2,61 | 2,70 | 2,55 | 2,66 | 0,76% | 1.971.285,00 |
| 10.03.2026 | 2,41 | 2,77 | 2,37 | 2,64 | 13,79% | 4.382.506,00 |
| 09.03.2026 | 1,98 | 2,47 | 1,98 | 2,32 | 16,00% | 4.939.500,00 |
| 06.03.2026 | 1,88 | 2,04 | 1,82 | 2,00 | 5,54% | 2.265.758,00 |
| 05.03.2026 | 2,18 | 2,18 | 1,89 | 1,90 | -13,47% | 1.824.800,00 |
| 04.03.2026 | 2,05 | 2,28 | 2,03 | 2,19 | 7,35% | 2.109.929,00 |
| 03.03.2026 | 2,06 | 2,10 | 1,97 | 2,04 | -5,12% | 1.567.239,00 |
| 02.03.2026 | 2,08 | 2,20 | 2,07 | 2,15 | -2,27% | 1.043.041,00 |
| 27.02.2026 | 2,11 | 2,29 | 2,11 | 2,20 | 0,92% | 1.935.632,00 |
| 26.02.2026 | 2,13 | 2,22 | 2,05 | 2,18 | 2,35% | 2.111.438,00 |
| 25.02.2026 | 2,15 | 2,23 | 2,09 | 2,13 | 0,95% | 1.613.312,00 |
| 24.02.2026 | 1,91 | 2,29 | 1,91 | 2,11 | 11,64% | 3.601.634,00 |
| 23.02.2026 | 1,77 | 1,91 | 1,76 | 1,89 | 5,59% | 1.445.719,00 |
| 20.02.2026 | 1,79 | 1,80 | 1,72 | 1,79 | -1,10% | 1.534.246,00 |
| 19.02.2026 | 1,71 | 1,82 | 1,67 | 1,81 | 5,23% | 1.486.027,00 |
| 18.02.2026 | 1,72 | 1,76 | 1,70 | 1,72 | -1,15% | 983.974,00 |
| 17.02.2026 | 1,75 | 1,79 | 1,71 | 1,74 | -1,14% | 665.817,00 |
| 13.02.2026 | 1,70 | 1,83 | 1,69 | 1,76 | 4,76% | 1.330.213,00 |
| 12.02.2026 | 1,81 | 1,81 | 1,67 | 1,68 | -5,08% | 1.550.340,00 |
| 11.02.2026 | 1,79 | 1,81 | 1,70 | 1,77 | -0,56% | 963.373,00 |
| 10.02.2026 | 1,82 | 1,84 | 1,77 | 1,78 | -1,66% | 1.228.413,00 |
| 09.02.2026 | 1,79 | 1,83 | 1,74 | 1,81 | -0,55% | 1.025.975,00 |
| 06.02.2026 | 1,78 | 1,85 | 1,73 | 1,82 | 9,31% | 1.930.416,00 |
| 05.02.2026 | 1,92 | 1,95 | 1,66 | 1,67 | -14,62% | 2.224.840,00 |
| 04.02.2026 | 2,06 | 2,07 | 1,93 | 1,95 | -5,34% | 1.364.155,00 |
| 03.02.2026 | 2,02 | 2,11 | 1,97 | 2,06 | 2,49% | 1.633.630,00 |
| 02.02.2026 | 1,99 | 2,07 | 1,95 | 2,01 | 1,01% | 1.544.696,00 |
| 30.01.2026 | 2,03 | 2,07 | 1,92 | 1,99 | -3,40% | 1.725.506,00 |
| 29.01.2026 | 2,05 | 2,11 | 2,01 | 2,06 | 0,00% | 1.325.347,00 |
| 28.01.2026 | 2,13 | 2,14 | 2,02 | 2,06 | -2,37% | 1.369.128,00 |
| 27.01.2026 | 2,08 | 2,17 | 2,06 | 2,11 | 2,43% | 1.276.846,00 |
| 26.01.2026 | 2,16 | 2,16 | 2,05 | 2,06 | -4,63% | 1.377.558,00 |
| 23.01.2026 | 2,38 | 2,39 | 2,15 | 2,16 | -9,24% | 2.248.518,00 |
| 22.01.2026 | 2,14 | 2,43 | 2,11 | 2,38 | 12,26% | 3.566.771,00 |
| 21.01.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 4,95% | 1.992.506,00 |
| 20.01.2026 | 1,99 | 2,06 | 1,92 | 2,02 | -0,49% | 1.738.953,00 |
| 16.01.2026 | 2,10 | 2,11 | 2,00 | 2,03 | -2,87% | 2.201.467,00 |
| 15.01.2026 | 2,22 | 2,22 | 2,06 | 2,09 | -5,86% | 1.923.450,00 |
| 14.01.2026 | 2,11 | 2,28 | 2,07 | 2,22 | 6,22% | 2.925.106,00 |
| 13.01.2026 | 2,13 | 2,14 | 2,04 | 2,09 | -1,88% | 1.322.893,00 |
| 12.01.2026 | 2,10 | 2,14 | 1,99 | 2,13 | 2,90% | 1.867.156,00 |
| 09.01.2026 | 2,16 | 2,20 | 2,06 | 2,07 | -3,27% | 1.069.050,00 |
| 08.01.2026 | 2,15 | 2,15 | 2,07 | 2,14 | -0,93% | 1.234.344,00 |
| 07.01.2026 | 2,16 | 2,24 | 2,13 | 2,16 | 0,93% | 2.724.523,00 |
| 06.01.2026 | 2,01 | 2,15 | 2,00 | 2,14 | 7,54% | 2.394.836,00 |
| 05.01.2026 | 2,06 | 2,12 | 1,95 | 1,99 | -2,93% | 2.200.328,00 |
| 02.01.2026 | 2,06 | 2,08 | 1,97 | 2,05 | 0,00% | 2.073.837,00 |
| 31.12.2025 | 2,04 | 2,09 | 2,02 | 2,05 | 0,49% | 1.709.779,00 |
| 30.12.2025 | 2,09 | 2,13 | 2,02 | 2,04 | -2,86% | 1.663.299,00 |
| 29.12.2025 | 2,13 | 2,15 | 2,05 | 2,10 | -3,23% | 2.009.417,00 |
| 26.12.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -1,81% | 1.260.858,00 |
| 24.12.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 0,91% | 702.287,00 |
| 23.12.2025 | 2,31 | 2,33 | 2,12 | 2,19 | -6,01% | 2.533.319,00 |
| 22.12.2025 | 2,36 | 2,44 | 2,33 | 2,33 | -0,43% | 1.520.700,00 |
| 19.12.2025 | 2,37 | 2,46 | 2,34 | 2,34 | -0,43% | 2.481.206,00 |