1,945€
-0,17%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,94 | 1,95 | 1,94 | 1,95 | -0,17% | - |
| 30.03.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 1,38% | 2.120,00 |
| 27.03.2026 | 2,01 | 2,01 | 1,92 | 1,92 | -5,83% | 877,00 |
| 26.03.2026 | 2,13 | 2,13 | 2,04 | 2,04 | 0,05% | 4.000,00 |
| 25.03.2026 | 1,95 | 2,04 | 1,95 | 2,04 | 4,62% | 9.174,00 |
| 24.03.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -7,14% | 1.099,00 |
| 23.03.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 2,29% | 54,00 |
| 20.03.2026 | 2,02 | 2,05 | 2,02 | 2,05 | 0,83% | 1.062,00 |
| 19.03.2026 | 2,04 | 2,04 | 2,00 | 2,04 | -0,20% | 17.206,00 |
| 18.03.2026 | 2,13 | 2,13 | 2,00 | 2,04 | -6,46% | 696,00 |
| 17.03.2026 | 2,15 | 2,18 | 2,10 | 2,18 | -1,93% | 1.312,00 |
| 16.03.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 5,00% | 420,00 |
| 13.03.2026 | 2,31 | 2,31 | 2,12 | 2,12 | -3,90% | 1.527,00 |
| 12.03.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -3,33% | 4.050,00 |
| 11.03.2026 | 2,28 | 2,28 | 2,23 | 2,28 | 2,20% | 2.335,00 |
| 10.03.2026 | 1,94 | 2,30 | 1,94 | 2,23 | 9,96% | 4.812,00 |
| 09.03.2026 | 1,62 | 2,11 | 1,62 | 2,03 | 23,04% | 6.041,00 |
| 06.03.2026 | 1,69 | 1,69 | 1,60 | 1,65 | -10,65% | 6.700,00 |
| 05.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -4,67% | 25,00 |
| 04.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 11,55% | 2,00 |
| 03.03.2026 | 1,88 | 1,88 | 1,74 | 1,74 | -6,57% | 151,00 |
| 02.03.2026 | 1,86 | 1,86 | 1,80 | 1,86 | 2,94% | 17.883,00 |
| 27.02.2026 | 1,82 | 1,87 | 1,79 | 1,80 | -1,70% | - |
| 26.02.2026 | 1,80 | 1,84 | 1,76 | 1,84 | 0,04% | - |
| 25.02.2026 | 1,74 | 1,86 | 1,74 | 1,84 | 2,60% | 9.205,00 |
| 24.02.2026 | 1,56 | 1,93 | 1,56 | 1,79 | 10,67% | 13.110,00 |
| 23.02.2026 | 1,45 | 1,62 | 1,45 | 1,62 | 9,78% | 7.854,00 |
| 20.02.2026 | 1,48 | 1,53 | 1,47 | 1,47 | 0,38% | 3.262,00 |
| 19.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -1,68% | 3.350,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,29% | 100,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,73% | 574,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -4,87% | 1.374,00 |
| 13.02.2026 | 1,49 | 1,53 | 1,48 | 1,48 | 0,51% | 3.050,00 |
| 12.02.2026 | 1,45 | 1,53 | 1,43 | 1,47 | 1,18% | 8.078,00 |
| 11.02.2026 | 1,50 | 1,53 | 1,44 | 1,45 | -4,07% | - |
| 10.02.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,98% | 337,00 |
| 09.02.2026 | 1,46 | 1,54 | 1,46 | 1,53 | -0,39% | 2.159,00 |
| 06.02.2026 | 1,36 | 1,54 | 1,36 | 1,54 | 5,03% | 6.754,00 |
| 05.02.2026 | 1,61 | 1,68 | 1,46 | 1,46 | -11,31% | 12.400,00 |
| 04.02.2026 | 1,73 | 1,73 | 1,63 | 1,65 | -1,85% | 10.348,00 |
| 03.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,75% | 4.150,00 |
| 02.02.2026 | 1,70 | 1,75 | 1,70 | 1,73 | 6,18% | 3.114,00 |
| 30.01.2026 | 1,71 | 1,76 | 1,63 | 1,63 | -5,49% | - |
| 29.01.2026 | 1,73 | 1,75 | 1,68 | 1,72 | 0,40% | - |
| 28.01.2026 | 1,77 | 1,80 | 1,70 | 1,71 | -2,49% | - |
| 27.01.2026 | 1,75 | 1,81 | 1,73 | 1,76 | -0,26% | - |
| 26.01.2026 | 1,83 | 1,85 | 1,73 | 1,76 | -5,16% | - |
| 23.01.2026 | 2,11 | 2,11 | 1,86 | 1,86 | -6,98% | 24.007,00 |
| 22.01.2026 | 1,85 | 2,00 | 1,85 | 2,00 | 13,36% | 10.600,00 |
| 21.01.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 2,20% | 1.360,00 |
| 20.01.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,53% | 315,00 |
| 19.01.2026 | 1,77 | 1,77 | 1,70 | 1,70 | -4,44% | 1.525,00 |
| 16.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -8,73% | 263,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,60% | 80,00 |
| 14.01.2026 | 1,79 | 1,92 | 1,73 | 1,92 | 7,56% | - |
| 13.01.2026 | 1,83 | 1,86 | 1,76 | 1,78 | -0,17% | - |
| 12.01.2026 | 1,80 | 1,80 | 1,72 | 1,79 | -1,84% | 9.908,00 |
| 09.01.2026 | 1,85 | 1,90 | 1,82 | 1,82 | -0,33% | 1.472,00 |
| 08.01.2026 | 1,89 | 1,91 | 1,78 | 1,83 | -2,14% | 5.798,00 |
| 07.01.2026 | 1,84 | 1,90 | 1,80 | 1,87 | 1,14% | 8.497,00 |
| 06.01.2026 | 1,75 | 1,84 | 1,65 | 1,84 | 8,47% | 2.070,00 |
| 05.01.2026 | 1,72 | 1,82 | 1,68 | 1,70 | -2,19% | 3.056,00 |
| 02.01.2026 | 1,80 | 1,81 | 1,71 | 1,74 | 1,58% | 12.091,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,88% | 6.317,00 |
| 29.12.2025 | 1,79 | 1,85 | 1,76 | 1,78 | -4,15% | 5.346,00 |
| 23.12.2025 | 1,97 | 2,07 | 1,82 | 1,86 | -6,99% | 5.675,00 |
| 22.12.2025 | 1,96 | 2,04 | 1,96 | 2,00 | -1,84% | 1.210,00 |
| 19.12.2025 | 2,07 | 2,07 | 1,97 | 2,03 | -1,36% | 2.045,00 |
| 18.12.2025 | 2,02 | 2,06 | 2,02 | 2,06 | -5,54% | 1.160,00 |
| 17.12.2025 | 2,19 | 2,22 | 2,11 | 2,18 | -0,41% | - |
| 16.12.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 1,67% | 437,00 |
| 15.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,67% | 2.514,00 |
| 12.12.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -5,06% | 39.861,00 |
| 11.12.2025 | 2,15 | 2,21 | 2,15 | 2,21 | -0,45% | 960,00 |
| 10.12.2025 | 2,09 | 2,24 | 2,09 | 2,22 | 7,50% | 8.507,00 |
| 09.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,62% | 530,00 |
| 08.12.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -1,89% | 140,00 |
| 05.12.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,13% | 130,00 |
| 04.12.2025 | 2,03 | 2,04 | 2,03 | 2,04 | 12,46% | 8.000,00 |
| 03.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,14% | 1.400,00 |
| 02.12.2025 | 1,96 | 1,96 | 1,84 | 1,85 | -2,43% | 7.574,00 |
| 01.12.2025 | 2,04 | 2,07 | 1,90 | 1,90 | -6,60% | 8.530,00 |
| 28.11.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -0,29% | 1.025,00 |
| 27.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,30% | 159,00 |
| 26.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,50% | 25,00 |
| 25.11.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -3,60% | 21.313,00 |
| 24.11.2025 | 2,20 | 2,20 | 2,08 | 2,14 | -0,67% | 409,00 |
| 21.11.2025 | 2,16 | 2,20 | 2,05 | 2,15 | 1,58% | - |
| 20.11.2025 | 2,29 | 2,32 | 2,12 | 2,12 | -5,19% | 2.780,00 |
| 19.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,05% | 450,00 |
| 18.11.2025 | 2,22 | 2,26 | 2,12 | 2,19 | -2,10% | - |
| 17.11.2025 | 2,31 | 2,31 | 2,19 | 2,24 | -1,45% | 21.608,00 |
| 14.11.2025 | 2,25 | 2,27 | 2,06 | 2,27 | 3,89% | 13.002,00 |
| 13.11.2025 | 2,42 | 2,42 | 2,19 | 2,19 | -7,69% | 2.280,00 |
| 12.11.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 4,73% | 300,00 |
| 11.11.2025 | 2,14 | 2,27 | 2,13 | 2,26 | 4,24% | 4.226,00 |
| 10.11.2025 | 2,21 | 2,29 | 2,14 | 2,17 | 2,65% | 4.231,00 |
| 07.11.2025 | 2,20 | 2,33 | 2,04 | 2,11 | -7,08% | 1.940,00 |
| 06.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -6,84% | 200,00 |
| 05.11.2025 | 2,34 | 2,54 | 2,34 | 2,44 | 0,66% | 1.626,00 |