3,474€
11,69%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,17 | 3,51 | 3,12 | 3,42 | 9,97% | - |
| 14.10.2025 | 2,99 | 3,13 | 2,92 | 3,11 | 1,63% | 10.399,00 |
| 13.10.2025 | 3,15 | 3,31 | 3,06 | 3,06 | -3,92% | 2.627,00 |
| 10.10.2025 | 3,69 | 3,69 | 3,19 | 3,19 | -10,03% | 30.301,00 |
| 09.10.2025 | 3,73 | 3,73 | 3,54 | 3,54 | -1,03% | 4.398,00 |
| 08.10.2025 | 3,47 | 3,79 | 3,44 | 3,58 | 4,13% | 6.434,00 |
| 07.10.2025 | 3,31 | 3,44 | 3,21 | 3,44 | 4,28% | 5.095,00 |
| 06.10.2025 | 3,36 | 3,41 | 3,29 | 3,29 | 0,43% | 13.817,00 |
| 03.10.2025 | 3,31 | 3,43 | 3,28 | 3,28 | -1,12% | 9.480,00 |
| 02.10.2025 | 3,09 | 3,32 | 3,09 | 3,32 | 10,27% | 17.581,00 |
| 01.10.2025 | 2,89 | 3,13 | 2,89 | 3,01 | 1,76% | 6.191,00 |
| 30.09.2025 | 2,93 | 3,10 | 2,89 | 2,96 | 0,20% | 26.939,00 |
| 29.09.2025 | 2,73 | 2,95 | 2,73 | 2,95 | 11,95% | 9.575,00 |
| 26.09.2025 | 2,71 | 2,85 | 2,64 | 2,64 | -4,67% | 3.488,00 |
| 25.09.2025 | 3,07 | 3,07 | 2,76 | 2,76 | -4,06% | 11.730,00 |
| 24.09.2025 | 2,52 | 3,01 | 2,52 | 2,88 | 13,74% | 17.681,00 |
| 23.09.2025 | 2,59 | 2,65 | 2,48 | 2,53 | -0,67% | 3.727,00 |
| 22.09.2025 | 2,46 | 2,56 | 2,40 | 2,55 | 3,91% | 885,00 |
| 19.09.2025 | 2,49 | 2,61 | 2,45 | 2,45 | -3,84% | 4.315,00 |
| 18.09.2025 | 2,58 | 2,58 | 2,48 | 2,55 | 9,91% | 3.789,00 |
| 17.09.2025 | 2,42 | 2,42 | 2,32 | 2,32 | 5,95% | 1.428,00 |
| 16.09.2025 | 2,29 | 2,30 | 2,14 | 2,19 | -1,68% | - |
| 15.09.2025 | 2,26 | 2,32 | 2,23 | 2,23 | -3,21% | 1.846,00 |
| 12.09.2025 | 2,37 | 2,39 | 2,30 | 2,30 | 1,90% | 4.623,00 |
| 11.09.2025 | 2,12 | 2,26 | 2,12 | 2,26 | -0,44% | 2.200,00 |
| 10.09.2025 | 2,37 | 2,37 | 2,27 | 2,27 | -2,58% | 523,00 |
| 09.09.2025 | 2,32 | 2,37 | 2,32 | 2,33 | -1,48% | 2.601,00 |
| 08.09.2025 | 2,29 | 2,44 | 2,29 | 2,37 | 5,58% | 3.350,00 |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 8,47% | 25,00 |
| 04.09.2025 | 2,14 | 2,20 | 2,07 | 2,07 | -6,48% | 5.080,00 |
| 03.09.2025 | 2,07 | 2,21 | 2,07 | 2,21 | 2,46% | 80,00 |
| 02.09.2025 | 2,25 | 2,25 | 2,16 | 2,16 | -6,47% | 1.050,00 |
| 01.09.2025 | 2,15 | 2,30 | 2,15 | 2,30 | 7,21% | 3.071,00 |
| 29.08.2025 | 2,25 | 2,27 | 2,15 | 2,15 | -5,93% | 158,00 |
| 28.08.2025 | 2,35 | 2,39 | 2,28 | 2,28 | -2,75% | - |
| 27.08.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,13% | 205,00 |
| 26.08.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,58% | 1.546,00 |
| 25.08.2025 | 2,47 | 2,47 | 2,30 | 2,34 | -5,38% | 9.189,00 |
| 22.08.2025 | 2,38 | 2,47 | 2,38 | 2,47 | 10,37% | 3.390,00 |
| 21.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,63% | 50,00 |
| 20.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,12% | 10,00 |
| 19.08.2025 | 2,30 | 2,32 | 2,27 | 2,27 | -8,35% | 3.658,00 |
| 18.08.2025 | 2,61 | 2,61 | 2,48 | 2,48 | -2,97% | 16.238,00 |
| 15.08.2025 | 2,53 | 2,60 | 2,44 | 2,56 | 0,12% | 3.166,00 |
| 14.08.2025 | 2,61 | 2,62 | 2,48 | 2,55 | -1,81% | 5.018,00 |
| 13.08.2025 | 1,96 | 2,65 | 1,96 | 2,60 | 33,33% | 67.725,00 |
| 12.08.2025 | 1,84 | 1,95 | 1,84 | 1,95 | 3,53% | 4.133,00 |
| 11.08.2025 | 1,84 | 1,90 | 1,81 | 1,88 | -1,39% | 3.400,00 |
| 08.08.2025 | 2,09 | 2,14 | 1,91 | 1,91 | -10,83% | 4.057,00 |
| 07.08.2025 | 2,22 | 2,22 | 2,14 | 2,14 | -0,70% | 262,00 |
| 06.08.2025 | 2,26 | 2,26 | 2,16 | 2,16 | -4,64% | 1.100,00 |
| 05.08.2025 | 2,29 | 2,29 | 2,24 | 2,26 | 2,26% | 4.363,00 |
| 04.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 4,44% | 5.200,00 |
| 01.08.2025 | 2,10 | 2,12 | 2,09 | 2,12 | -3,68% | 1.501,00 |
| 31.07.2025 | 2,26 | 2,26 | 2,17 | 2,20 | -3,97% | 7.096,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,48% | 1.350,00 |
| 29.07.2025 | 2,53 | 2,67 | 2,21 | 2,30 | -11,40% | 16.263,00 |
| 28.07.2025 | 2,75 | 2,75 | 2,60 | 2,60 | -2,88% | 14.891,00 |
| 25.07.2025 | 2,80 | 2,82 | 2,67 | 2,67 | -2,23% | 2.890,00 |
| 24.07.2025 | 2,90 | 2,90 | 2,72 | 2,74 | -6,34% | 4.250,00 |
| 23.07.2025 | 2,95 | 3,04 | 2,87 | 2,92 | 2,46% | 5.134,00 |
| 22.07.2025 | 2,76 | 2,85 | 2,68 | 2,85 | 5,56% | 5.868,00 |
| 21.07.2025 | 2,43 | 2,89 | 2,33 | 2,70 | 14,41% | 17.558,00 |
| 18.07.2025 | 2,35 | 2,39 | 2,34 | 2,36 | -1,75% | 3.498,00 |
| 17.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,92% | 10,00 |
| 16.07.2025 | 2,31 | 2,43 | 2,31 | 2,38 | 0,29% | 3.725,00 |
| 15.07.2025 | 2,40 | 2,47 | 2,37 | 2,37 | -1,17% | 1.014,00 |
| 14.07.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -4,46% | 1.321,00 |
| 11.07.2025 | 2,65 | 2,65 | 2,43 | 2,51 | -5,56% | 2.197,00 |
| 10.07.2025 | 2,68 | 2,69 | 2,66 | 2,66 | 1,64% | 1.999,00 |
| 09.07.2025 | 2,45 | 2,74 | 2,45 | 2,62 | 5,74% | 37.887,00 |
| 08.07.2025 | 2,16 | 2,57 | 2,16 | 2,48 | 15,59% | 15.263,00 |
| 07.07.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -2,59% | 14.201,00 |
| 04.07.2025 | 2,20 | 2,20 | 2,17 | 2,20 | -0,32% | 2.486,00 |
| 03.07.2025 | 2,21 | 2,32 | 2,18 | 2,21 | 0,64% | 6.578,00 |
| 02.07.2025 | 2,20 | 2,41 | 2,19 | 2,19 | 15,37% | 23.846,00 |
| 01.07.2025 | 1,92 | 1,96 | 1,78 | 1,90 | 0,72% | 4.995,00 |
| 30.06.2025 | 2,00 | 2,00 | 1,88 | 1,89 | -1,95% | 30.221,00 |
| 27.06.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 4,42% | 26.482,00 |
| 26.06.2025 | 1,92 | 1,92 | 1,81 | 1,84 | -2,95% | 3.087,00 |
| 25.06.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,35% | 612,00 |
| 24.06.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 0,03% | 998,00 |
| 23.06.2025 | 1,98 | 1,98 | 1,86 | 1,92 | 2,56% | 189,00 |
| 20.06.2025 | 1,98 | 2,10 | 1,88 | 1,88 | -9,15% | 15.557,00 |
| 19.06.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 2,63% | 525,00 |
| 18.06.2025 | 1,83 | 2,02 | 1,81 | 2,01 | 8,17% | 7.305,00 |
| 17.06.2025 | 1,93 | 2,16 | 1,86 | 1,86 | 6,90% | 24.576,00 |
| 16.06.2025 | 1,76 | 1,76 | 1,70 | 1,74 | 2,84% | 1.600,00 |
| 13.06.2025 | 1,97 | 1,97 | 1,68 | 1,69 | -11,51% | 11.862,00 |
| 12.06.2025 | 1,79 | 1,95 | 1,70 | 1,91 | 7,33% | 16.349,00 |
| 11.06.2025 | 1,91 | 1,91 | 1,78 | 1,78 | -3,65% | 5.392,00 |
| 10.06.2025 | 1,80 | 1,94 | 1,77 | 1,85 | 10,62% | 40.454,00 |
| 09.06.2025 | 1,62 | 1,72 | 1,62 | 1,67 | -0,57% | 701,00 |
| 06.06.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 9,01% | 10.539,00 |
| 05.06.2025 | 1,54 | 1,60 | 1,54 | 1,54 | -4,34% | 782,00 |
| 04.06.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -1,16% | 36,00 |
| 03.06.2025 | 1,59 | 1,63 | 1,51 | 1,63 | 0,00% | 1.311,00 |
| 02.06.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 5,50% | 1.046,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,38% | 1.000,00 |
| 29.05.2025 | 1,69 | 1,70 | 1,59 | 1,60 | 6,67% | 1.237,00 |