2,715$
2,45%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,72 | 2,72 | 2,62 | 2,70 | 2,08% | 2.463.715,00 |
| 10.09.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -4,51% | 2.070.135,00 |
| 09.09.2026 | 3,06 | 3,06 | 2,77 | 2,77 | -8,58% | 2.725.618,00 |
| 08.09.2026 | 3,20 | 3,22 | 3,01 | 3,03 | -6,19% | 2.154.471,00 |
| 04.09.2026 | 3,06 | 3,23 | 3,04 | 3,23 | 4,87% | 1.390.713,00 |
| 03.09.2026 | 3,09 | 3,13 | 3,00 | 3,08 | 0,00% | 1.378.045,00 |
| 02.09.2026 | 3,09 | 3,23 | 2,98 | 3,08 | 0,33% | 1.678.515,00 |
| 01.09.2026 | 3,00 | 3,16 | 2,98 | 3,07 | 0,33% | 1.224.381,00 |
| 31.08.2026 | 3,12 | 3,14 | 3,03 | 3,06 | -3,16% | 2.062.542,00 |
| 28.08.2026 | 3,25 | 3,41 | 3,15 | 3,16 | -4,24% | 3.271.636,00 |
| 27.08.2026 | 3,17 | 3,37 | 3,15 | 3,30 | 3,77% | 2.664.930,00 |
| 26.08.2026 | 3,40 | 3,52 | 3,16 | 3,18 | -3,20% | 2.943.427,00 |
| 25.08.2026 | 3,05 | 3,33 | 3,05 | 3,29 | 9,32% | 4.171.737,00 |
| 24.08.2026 | 3,14 | 3,18 | 2,97 | 3,01 | -3,38% | 2.055.433,00 |
| 21.08.2026 | 2,98 | 3,25 | 2,95 | 3,11 | 6,51% | 2.116.472,00 |
| 20.08.2026 | 3,17 | 3,23 | 2,92 | 2,92 | -10,15% | 4.256.336,00 |
| 19.08.2026 | 3,01 | 3,30 | 2,99 | 3,25 | 12,85% | 9.628.159,00 |
| 18.08.2026 | 2,89 | 2,99 | 2,80 | 2,88 | 1,41% | 2.232.640,00 |
| 17.08.2026 | 2,80 | 2,90 | 2,77 | 2,84 | 0,71% | 2.110.829,00 |
| 14.08.2026 | 2,81 | 2,85 | 2,72 | 2,82 | 0,18% | 1.478.046,00 |
| 13.08.2026 | 2,85 | 2,90 | 2,81 | 2,82 | -1,23% | 1.233.598,00 |
| 12.08.2026 | 2,96 | 3,03 | 2,82 | 2,85 | -3,39% | 1.628.340,00 |
| 11.08.2026 | 2,84 | 2,99 | 2,83 | 2,95 | 4,98% | 1.902.770,00 |
| 10.08.2026 | 2,84 | 2,90 | 2,79 | 2,81 | -2,43% | 1.463.688,00 |
| 07.08.2026 | 2,99 | 3,09 | 2,87 | 2,88 | -0,86% | 1.692.929,00 |
| 06.08.2026 | 2,82 | 3,14 | 2,81 | 2,91 | 5,64% | 3.424.696,00 |
| 05.08.2026 | 2,79 | 2,87 | 2,75 | 2,75 | -0,90% | 1.934.317,00 |
| 04.08.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 5,11% | 1.543.535,00 |
| 03.08.2026 | 2,60 | 2,64 | 2,53 | 2,64 | 2,33% | 767.383,00 |
| 31.07.2026 | 2,67 | 2,70 | 2,53 | 2,58 | -4,09% | 1.180.795,00 |
| 30.07.2026 | 2,60 | 2,71 | 2,60 | 2,69 | 3,46% | 832.552,00 |
| 29.07.2026 | 2,60 | 2,66 | 2,53 | 2,60 | -0,76% | 1.520.082,00 |
| 28.07.2026 | 2,67 | 2,68 | 2,52 | 2,62 | -2,24% | 1.462.599,00 |
| 27.07.2026 | 2,63 | 2,73 | 2,60 | 2,68 | 3,08% | 934.505,00 |
| 24.07.2026 | 2,75 | 2,76 | 2,59 | 2,60 | -4,41% | 1.516.741,00 |
| 23.07.2026 | 2,71 | 2,77 | 2,69 | 2,72 | -1,81% | 1.435.980,00 |
| 22.07.2026 | 2,85 | 2,89 | 2,73 | 2,77 | -3,82% | 1.000.325,00 |
| 21.07.2026 | 2,86 | 2,96 | 2,86 | 2,88 | 0,00% | 1.144.993,00 |
| 20.07.2026 | 2,96 | 3,07 | 2,85 | 2,88 | -3,36% | 1.398.552,00 |
| 17.07.2026 | 2,80 | 3,03 | 2,77 | 2,98 | 3,47% | 1.749.443,00 |
| 16.07.2026 | 3,00 | 3,01 | 2,82 | 2,88 | -5,26% | 1.373.633,00 |
| 15.07.2026 | 3,15 | 3,17 | 2,99 | 3,04 | -3,80% | 1.596.265,00 |
| 14.07.2026 | 3,18 | 3,21 | 3,05 | 3,16 | 0,16% | 1.833.621,00 |
| 13.07.2026 | 3,19 | 3,19 | 3,04 | 3,16 | -3,22% | 2.066.906,00 |
| 10.07.2026 | 3,27 | 3,28 | 2,96 | 3,26 | -0,76% | 3.592.225,00 |
| 09.07.2026 | 3,65 | 3,72 | 3,26 | 3,29 | -10,00% | 3.479.340,00 |
| 08.07.2026 | 3,65 | 3,82 | 3,62 | 3,65 | -2,67% | 2.449.335,00 |
| 07.07.2026 | 3,64 | 3,82 | 3,52 | 3,75 | 3,02% | 2.813.106,00 |
| 06.07.2026 | 3,60 | 3,79 | 3,55 | 3,64 | -0,27% | 2.947.631,00 |
| 02.07.2026 | 3,33 | 3,68 | 3,32 | 3,65 | 11,11% | 4.202.064,00 |
| 01.07.2026 | 3,24 | 3,49 | 3,13 | 3,29 | 1,23% | 2.972.706,00 |
| 30.06.2026 | 3,19 | 3,28 | 3,11 | 3,25 | 2,04% | 1.778.592,00 |
| 29.06.2026 | 2,87 | 3,23 | 2,87 | 3,18 | 11,58% | 3.036.095,00 |
| 26.06.2026 | 2,76 | 2,94 | 2,72 | 2,85 | 4,01% | 6.394.393,00 |
| 25.06.2026 | 2,79 | 2,97 | 2,65 | 2,74 | -2,14% | 2.782.005,00 |
| 24.06.2026 | 2,76 | 2,97 | 2,76 | 2,80 | 1,63% | 3.811.155,00 |
| 23.06.2026 | 2,72 | 2,91 | 2,72 | 2,76 | -1,08% | 1.986.734,00 |
| 22.06.2026 | 2,70 | 2,88 | 2,69 | 2,79 | 3,53% | 2.917.324,00 |
| 18.06.2026 | 2,63 | 2,71 | 2,57 | 2,69 | 5,49% | 3.286.390,00 |
| 17.06.2026 | 2,39 | 2,67 | 2,39 | 2,55 | 8,28% | 3.228.007,00 |
| 16.06.2026 | 2,47 | 2,47 | 2,35 | 2,36 | -3,88% | 2.245.904,00 |
| 15.06.2026 | 2,55 | 2,65 | 2,44 | 2,45 | -2,00% | 2.458.461,00 |
| 12.06.2026 | 2,46 | 2,60 | 2,43 | 2,50 | 2,88% | 1.908.254,00 |
| 11.06.2026 | 2,48 | 2,53 | 2,38 | 2,43 | -2,02% | 2.211.560,00 |
| 10.06.2026 | 2,62 | 2,68 | 2,46 | 2,48 | -6,59% | 1.459.577,00 |
| 09.06.2026 | 2,63 | 2,74 | 2,49 | 2,66 | 0,38% | 1.860.017,00 |
| 08.06.2026 | 2,76 | 2,76 | 2,61 | 2,65 | -2,40% | 1.473.200,00 |
| 05.06.2026 | 2,93 | 3,00 | 2,63 | 2,71 | -9,21% | 2.366.241,00 |
| 04.06.2026 | 2,78 | 3,13 | 2,77 | 2,99 | 7,57% | 2.509.247,00 |
| 03.06.2026 | 2,80 | 2,91 | 2,63 | 2,78 | -1,42% | 3.189.687,00 |
| 02.06.2026 | 3,28 | 3,29 | 2,81 | 2,82 | -15,72% | 3.901.774,00 |
| 01.06.2026 | 3,38 | 3,51 | 3,29 | 3,34 | -3,47% | 3.093.118,00 |
| 29.05.2026 | 3,41 | 3,50 | 3,24 | 3,46 | 0,87% | 3.912.582,00 |
| 28.05.2026 | 3,57 | 3,58 | 3,36 | 3,43 | -3,38% | 4.924.868,00 |
| 27.05.2026 | 3,25 | 3,94 | 3,22 | 3,55 | 15,94% | 16.891.583,00 |
| 26.05.2026 | 2,46 | 3,40 | 2,41 | 3,06 | 10,94% | 9.593.517,00 |
| 22.05.2026 | 2,67 | 2,83 | 2,67 | 2,76 | 3,56% | 1.021.334,00 |
| 21.05.2026 | 2,55 | 2,70 | 2,52 | 2,67 | 2,50% | 976.133,00 |
| 20.05.2026 | 2,46 | 2,62 | 2,46 | 2,60 | 5,69% | 1.372.626,00 |
| 19.05.2026 | 2,54 | 2,54 | 2,42 | 2,46 | -2,96% | 996.690,00 |
| 18.05.2026 | 2,63 | 2,69 | 2,47 | 2,54 | -3,24% | 1.256.307,00 |
| 15.05.2026 | 2,80 | 2,88 | 2,57 | 2,62 | -8,07% | 1.277.281,00 |
| 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 |