1,831€
-6,93%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,05 | 2,26 | 1,83 | 1,84 | -6,41% | 22.641,00 |
| 20.02.2025 | 3,06 | 3,06 | 1,95 | 1,97 | -36,24% | 54.070,00 |
| 19.02.2025 | 1,72 | 3,09 | 1,72 | 3,09 | 88,57% | 98.770,00 |
| 18.02.2025 | 1,28 | 1,79 | 1,28 | 1,64 | 28,82% | 18.480,00 |
| 17.02.2025 | 1,37 | 1,37 | 1,27 | 1,27 | -3,71% | 502,00 |
| 14.02.2025 | 1,16 | 1,40 | 1,16 | 1,32 | 15,85% | 36.228,00 |
| 13.02.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 2,57% | 835,00 |
| 12.02.2025 | 1,16 | 1,17 | 1,11 | 1,11 | -2,93% | 2.436,00 |
| 11.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -4,39% | 33.800,00 |
| 10.02.2025 | 1,27 | 1,27 | 1,19 | 1,20 | 0,00% | 3.129,00 |
| 07.02.2025 | 1,21 | 1,27 | 1,20 | 1,20 | -6,12% | 700,00 |
| 06.02.2025 | 1,27 | 1,33 | 1,27 | 1,27 | -3,52% | 1.094,00 |
| 05.02.2025 | 1,28 | 1,32 | 1,18 | 1,32 | 8,24% | 2.197,00 |
| 04.02.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,20% | 720,00 |
| 03.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | -6,68% | 6.750,00 |
| 31.01.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,86% | 600,00 |
| 30.01.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 0,11% | 2.550,00 |
| 29.01.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -0,63% | 3.850,00 |
| 28.01.2025 | 1,39 | 1,39 | 1,34 | 1,36 | 1,92% | 265,00 |
| 27.01.2025 | 1,20 | 1,35 | 1,20 | 1,33 | -0,60% | 8.334,00 |
| 24.01.2025 | 1,30 | 1,41 | 1,29 | 1,34 | -2,12% | 11.603,00 |
| 23.01.2025 | 1,35 | 1,37 | 1,29 | 1,37 | 5,15% | 15.688,00 |
| 22.01.2025 | 1,16 | 1,33 | 1,16 | 1,30 | 12,55% | 7.938,00 |
| 21.01.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 2,30% | 507,00 |
| 20.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,48% | 9,00 |
| 17.01.2025 | 1,26 | 1,26 | 1,18 | 1,18 | 4,19% | 4.149,00 |
| 16.01.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -3,24% | 300,00 |
| 15.01.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 6,20% | 2.310,00 |
| 14.01.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -2,47% | 1.145,00 |
| 13.01.2025 | 1,20 | 1,23 | 1,13 | 1,13 | -5,51% | 4.415,00 |
| 10.01.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -7,45% | 7.115,00 |
| 09.01.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -2,78% | - |
| 08.01.2025 | 1,44 | 1,44 | 1,32 | 1,33 | -7,63% | 3.491,00 |
| 07.01.2025 | 1,38 | 1,51 | 1,38 | 1,44 | 1,91% | 8.705,00 |
| 06.01.2025 | 1,32 | 1,44 | 1,30 | 1,41 | 12,35% | 12.563,00 |
| 03.01.2025 | 1,28 | 1,35 | 1,26 | 1,26 | -1,14% | 3.266,00 |
| 02.01.2025 | 1,19 | 1,37 | 1,19 | 1,27 | -0,51% | 1.595,00 |
| 30.12.2024 | 1,26 | 1,34 | 1,23 | 1,28 | 10,63% | 66.245,00 |
| 27.12.2024 | 1,23 | 1,27 | 1,14 | 1,16 | -3,42% | 2.868,00 |
| 23.12.2024 | 1,23 | 1,33 | 1,20 | 1,20 | -6,84% | 6.186,00 |
| 20.12.2024 | 1,29 | 1,31 | 1,29 | 1,29 | -0,16% | 1.159,00 |
| 19.12.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -2,13% | 2.050,00 |
| 18.12.2024 | 1,42 | 1,51 | 1,32 | 1,32 | -8,96% | 2.096,00 |
| 17.12.2024 | 1,40 | 1,45 | 1,38 | 1,45 | -2,92% | 1.975,00 |
| 16.12.2024 | 1,43 | 1,51 | 1,37 | 1,49 | 10,38% | 6.254,00 |
| 13.12.2024 | 1,74 | 1,74 | 1,35 | 1,35 | -23,83% | 26.200,00 |
| 12.12.2024 | 1,94 | 1,94 | 1,76 | 1,77 | -6,35% | 4.457,00 |
| 11.12.2024 | 1,96 | 1,96 | 1,85 | 1,89 | -7,58% | 4.370,00 |
| 10.12.2024 | 2,10 | 2,16 | 2,01 | 2,05 | -4,57% | 2.725,00 |
| 09.12.2024 | 2,09 | 2,16 | 1,99 | 2,14 | 10,80% | 7.134,00 |
| 06.12.2024 | 1,84 | 1,96 | 1,80 | 1,94 | 6,91% | 4.209,00 |
| 05.12.2024 | 1,89 | 1,90 | 1,81 | 1,81 | -5,11% | 2.750,00 |
| 04.12.2024 | 1,88 | 1,93 | 1,85 | 1,91 | 0,47% | 3.133,00 |
| 03.12.2024 | 2,04 | 2,09 | 1,89 | 1,90 | -8,46% | 4.828,00 |
| 02.12.2024 | 2,07 | 2,19 | 2,03 | 2,07 | -1,47% | 12.005,00 |
| 29.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,84% | 16,00 |
| 28.11.2024 | 2,16 | 2,16 | 2,07 | 2,07 | -1,94% | 114,00 |
| 27.11.2024 | 2,07 | 2,17 | 2,07 | 2,11 | 0,57% | 8.138,00 |
| 26.11.2024 | 2,24 | 2,32 | 2,10 | 2,10 | -13,21% | 3.744,00 |
| 25.11.2024 | 2,32 | 2,43 | 2,25 | 2,42 | 0,42% | 12.459,00 |
| 22.11.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 7,58% | 563,00 |
| 21.11.2024 | 2,29 | 2,35 | 2,19 | 2,24 | 0,11% | - |
| 20.11.2024 | 2,47 | 2,47 | 2,23 | 2,23 | -4,33% | 6.121,00 |
| 19.11.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,64% | 2.470,00 |
| 18.11.2024 | 2,55 | 2,55 | 2,37 | 2,37 | -6,06% | 2.184,00 |
| 15.11.2024 | 2,66 | 2,69 | 2,49 | 2,53 | -4,68% | 3.280,00 |
| 14.11.2024 | 2,82 | 2,82 | 2,65 | 2,65 | -6,69% | 6.141,00 |
| 13.11.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -2,07% | 1.720,00 |
| 12.11.2024 | 3,01 | 3,01 | 2,90 | 2,90 | -6,15% | 501,00 |
| 11.11.2024 | 2,97 | 3,09 | 2,97 | 3,09 | 3,76% | 1.000,00 |
| 08.11.2024 | 2,93 | 2,98 | 2,93 | 2,98 | -0,40% | 382,00 |
| 07.11.2024 | 2,99 | 3,09 | 2,99 | 2,99 | -3,30% | 831,00 |
| 06.11.2024 | 2,99 | 3,12 | 2,87 | 3,09 | 8,49% | 4.500,00 |
| 05.11.2024 | 2,59 | 2,88 | 2,59 | 2,85 | 7,34% | 5.220,00 |
| 04.11.2024 | 2,70 | 2,74 | 2,62 | 2,66 | -2,39% | 2.806,00 |
| 01.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,30% | 1.000,00 |
| 31.10.2024 | 2,76 | 2,84 | 2,69 | 2,69 | -3,90% | 435,00 |
| 30.10.2024 | 2,82 | 2,86 | 2,79 | 2,79 | -3,52% | 2.187,00 |
| 29.10.2024 | 2,98 | 3,01 | 2,90 | 2,90 | -2,72% | 314,00 |
| 28.10.2024 | 2,92 | 3,00 | 2,92 | 2,98 | 1,02% | 2.574,00 |
| 25.10.2024 | 2,89 | 3,00 | 2,89 | 2,95 | 0,37% | 1.605,00 |
| 24.10.2024 | 2,95 | 2,95 | 2,88 | 2,94 | -2,07% | 1.480,00 |
| 23.10.2024 | 3,14 | 3,14 | 3,00 | 3,00 | -4,70% | 2.423,00 |
| 22.10.2024 | 3,26 | 3,30 | 3,15 | 3,15 | -7,74% | 1.600,00 |
| 21.10.2024 | 3,07 | 3,41 | 3,07 | 3,41 | 9,96% | 11.045,00 |
| 18.10.2024 | 3,01 | 3,10 | 3,01 | 3,10 | -1,77% | 2.437,00 |
| 17.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -0,88% | 50,00 |
| 16.10.2024 | 3,14 | 3,19 | 3,07 | 3,19 | 7,38% | 301,00 |
| 15.10.2024 | 2,97 | 3,00 | 2,90 | 2,97 | 1,23% | - |
| 14.10.2024 | 2,90 | 2,93 | 2,85 | 2,93 | 6,16% | 1.629,00 |
| 11.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | 150,00 |
| 10.10.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -2,55% | 1.899,00 |
| 09.10.2024 | 2,88 | 2,88 | 2,85 | 2,86 | -0,90% | 550,00 |
| 08.10.2024 | 2,88 | 2,89 | 2,88 | 2,89 | -2,37% | 131,00 |
| 07.10.2024 | 3,13 | 3,13 | 2,93 | 2,96 | -1,53% | 3.777,00 |
| 04.10.2024 | 3,02 | 3,09 | 2,93 | 3,01 | 3,48% | 983,00 |
| 03.10.2024 | 2,90 | 2,90 | 2,88 | 2,90 | -1,22% | 1.134,00 |
| 02.10.2024 | 2,95 | 2,95 | 2,91 | 2,94 | 0,00% | 2.580,00 |
| 01.10.2024 | 3,01 | 3,01 | 2,94 | 2,94 | -7,05% | 1.630,00 |
| 30.09.2024 | 3,06 | 3,17 | 3,06 | 3,16 | 2,66% | 1.900,00 |