2,435€
-1,81%
Echtzeit-Aktienkurs Editas Medicine
Bid:
Ask:
Aktienkurse zur Editas Medicine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,35 | 2,46 | 2,35 | 2,46 | -0,81% | 600,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 121,00 |
| 12.05.2026 | 2,55 | 2,56 | 2,50 | 2,50 | -3,47% | 2.668,00 |
| 11.05.2026 | 2,68 | 2,68 | 2,59 | 2,59 | -2,81% | 300,00 |
| 08.05.2026 | 2,60 | 2,68 | 2,58 | 2,67 | 3,29% | - |
| 07.05.2026 | 2,69 | 2,69 | 2,58 | 2,58 | -2,27% | 842,00 |
| 06.05.2026 | 2,63 | 2,67 | 2,63 | 2,64 | 3,13% | 414,00 |
| 05.05.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 0,79% | 3.805,00 |
| 04.05.2026 | 2,51 | 2,61 | 2,43 | 2,54 | 1,20% | 1.027,00 |
| 30.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 5,02% | 70,00 |
| 29.04.2026 | 2,58 | 2,58 | 2,39 | 2,39 | -2,85% | 286,00 |
| 28.04.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -6,11% | 4,00 |
| 27.04.2026 | 2,44 | 2,62 | 2,44 | 2,62 | 6,07% | 5.179,00 |
| 24.04.2026 | 2,65 | 2,65 | 2,47 | 2,47 | -13,94% | 2.150,00 |
| 23.04.2026 | 2,88 | 2,88 | 2,80 | 2,87 | -1,20% | 724,00 |
| 22.04.2026 | 2,85 | 2,96 | 2,82 | 2,91 | 3,75% | - |
| 21.04.2026 | 3,05 | 3,05 | 2,80 | 2,80 | -7,28% | 2.135,00 |
| 20.04.2026 | 2,85 | 3,02 | 2,85 | 3,02 | 3,07% | 1.600,00 |
| 17.04.2026 | 2,98 | 2,98 | 2,93 | 2,93 | 3,17% | 11.964,00 |
| 16.04.2026 | 2,74 | 2,84 | 2,74 | 2,84 | -2,24% | 1.565,00 |
| 15.04.2026 | 2,88 | 3,03 | 2,82 | 2,91 | 1,57% | - |
| 14.04.2026 | 2,77 | 2,96 | 2,68 | 2,86 | 3,25% | 4.233,00 |
| 13.04.2026 | 2,45 | 2,77 | 2,45 | 2,77 | 13,99% | 5.412,00 |
| 10.04.2026 | 2,49 | 2,50 | 2,42 | 2,43 | -0,82% | 25.791,00 |
| 09.04.2026 | 2,29 | 2,45 | 2,29 | 2,45 | 5,83% | 1.700,00 |
| 08.04.2026 | 2,43 | 2,49 | 2,29 | 2,32 | -1,91% | - |
| 07.04.2026 | 2,35 | 2,37 | 2,35 | 2,36 | 3,74% | 4.166,00 |
| 02.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,71% | 100,00 |
| 01.04.2026 | 2,20 | 2,26 | 2,12 | 2,26 | 7,73% | 1.607,00 |
| 31.03.2026 | 1,98 | 2,10 | 1,98 | 2,10 | 7,62% | 17.600,00 |
| 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 |