10,700€
-1,83%
Echtzeit-Aktienkurs Wave Life Sciences Ltd
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 16.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 15.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 14.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 13.01.2025 | 11,10 | 11,10 | 10,60 | 10,60 | -10,92% | - |
| 10.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 09.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 08.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 06.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 03.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |
| 02.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 30.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 27.12.2024 | 12,90 | 13,00 | 12,40 | 12,50 | -5,30% | - |
| 23.12.2024 | 13,00 | 13,30 | 12,90 | 13,20 | 0,76% | - |
| 20.12.2024 | 12,70 | 13,20 | 12,50 | 13,10 | 3,15% | - |
| 19.12.2024 | 12,60 | 13,10 | 12,60 | 12,70 | -6,62% | - |
| 18.12.2024 | 13,80 | 13,95 | 13,35 | 13,60 | 3,03% | - |
| 17.12.2024 | 12,80 | 13,30 | 12,50 | 13,20 | 1,54% | - |
| 16.12.2024 | 12,80 | 13,20 | 12,70 | 13,00 | 0,78% | - |
| 13.12.2024 | 13,20 | 13,60 | 12,90 | 12,90 | -9,15% | - |
| 12.12.2024 | 14,60 | 14,70 | 14,10 | 14,20 | -0,70% | - |
| 11.12.2024 | 14,25 | 14,60 | 13,95 | 14,30 | -0,69% | - |
| 10.12.2024 | 14,35 | 14,60 | 14,10 | 14,40 | 0,00% | - |
| 09.12.2024 | 14,45 | 14,70 | 14,20 | 14,40 | -1,37% | - |
| 06.12.2024 | 13,65 | 14,80 | 13,60 | 14,60 | 6,18% | - |
| 05.12.2024 | 13,80 | 13,80 | 13,50 | 13,75 | -0,36% | - |
| 04.12.2024 | 13,60 | 13,90 | 13,30 | 13,80 | 0,00% | - |
| 03.12.2024 | 14,25 | 14,50 | 13,60 | 13,80 | -8,61% | - |
| 02.12.2024 | 14,35 | 15,65 | 14,35 | 15,10 | 4,86% | - |
| 29.11.2024 | 14,20 | 14,50 | 14,10 | 14,40 | 1,05% | - |
| 28.11.2024 | 14,25 | 14,25 | 14,20 | 14,25 | -0,35% | - |
| 27.11.2024 | 14,10 | 14,40 | 14,00 | 14,30 | -0,69% | - |
| 26.11.2024 | 14,20 | 14,60 | 13,75 | 14,40 | 2,13% | - |
| 25.11.2024 | 13,75 | 14,10 | 13,60 | 14,10 | 2,92% | - |
| 22.11.2024 | 13,70 | 14,05 | 13,50 | 13,70 | -4,20% | - |
| 21.11.2024 | 13,55 | 14,30 | 13,20 | 14,30 | 6,72% | - |
| 20.11.2024 | 13,45 | 13,70 | 13,20 | 13,40 | 3,88% | - |
| 19.11.2024 | 12,20 | 13,00 | 12,00 | 12,90 | 1,57% | - |
| 18.11.2024 | 12,80 | 13,20 | 12,60 | 12,70 | -5,22% | - |
| 15.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -7,59% | - |
| 14.11.2024 | 14,85 | 15,05 | 14,40 | 14,50 | -4,61% | - |
| 13.11.2024 | 14,95 | 15,80 | 14,80 | 15,20 | 0,00% | - |
| 12.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 11.11.2024 | 15,45 | 15,85 | 14,90 | 15,60 | 6,12% | - |
| 08.11.2024 | 13,80 | 14,70 | 13,55 | 14,70 | 9,70% | - |
| 07.11.2024 | 13,20 | 13,50 | 13,00 | 13,40 | 1,52% | - |
| 06.11.2024 | 13,15 | 13,90 | 12,90 | 13,20 | 6,45% | - |
| 05.11.2024 | 12,70 | 12,70 | 12,30 | 12,40 | -3,13% | - |
| 04.11.2024 | 12,70 | 12,80 | 12,10 | 12,80 | 0,79% | - |
| 01.11.2024 | 12,60 | 12,90 | 12,60 | 12,70 | -0,78% | - |
| 31.10.2024 | 13,15 | 13,20 | 12,40 | 12,80 | -4,48% | - |
| 30.10.2024 | 13,60 | 13,60 | 13,00 | 13,40 | -1,47% | - |
| 29.10.2024 | 13,90 | 14,40 | 13,50 | 13,60 | -1,45% | - |
| 28.10.2024 | 13,45 | 13,90 | 13,30 | 13,80 | 0,73% | - |
| 25.10.2024 | 13,70 | 14,10 | 13,50 | 13,70 | 1,48% | - |
| 24.10.2024 | 13,60 | 13,75 | 13,20 | 13,50 | 0,75% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,10 | 13,40 | -2,90% | - |
| 22.10.2024 | 13,95 | 14,10 | 13,60 | 13,80 | 0,00% | - |
| 21.10.2024 | 14,10 | 14,10 | 13,60 | 13,80 | 2,99% | - |
| 18.10.2024 | 13,50 | 13,90 | 13,20 | 13,40 | -4,96% | - |
| 17.10.2024 | 13,80 | 14,70 | 13,00 | 14,10 | 3,68% | - |
| 16.10.2024 | 7,85 | 14,00 | 7,85 | 13,60 | 71,07% | - |
| 15.10.2024 | 8,03 | 8,08 | 7,88 | 7,95 | 2,58% | - |
| 14.10.2024 | 7,75 | 7,75 | 7,75 | 7,75 | 0,65% | - |
| 11.10.2024 | 7,53 | 7,70 | 7,45 | 7,70 | 0,65% | - |
| 10.10.2024 | 7,68 | 7,75 | 7,50 | 7,65 | 2,00% | - |
| 09.10.2024 | 7,28 | 7,50 | 7,18 | 7,50 | 0,67% | - |
| 08.10.2024 | 7,33 | 7,60 | 7,18 | 7,45 | -0,67% | - |
| 07.10.2024 | 7,68 | 7,73 | 7,45 | 7,50 | -3,23% | - |
| 04.10.2024 | 7,73 | 7,98 | 7,73 | 7,75 | -1,90% | - |
| 03.10.2024 | 7,98 | 8,08 | 7,58 | 7,90 | 0,64% | - |
| 02.10.2024 | 7,73 | 7,90 | 7,60 | 7,85 | 6,08% | - |
| 01.10.2024 | 7,38 | 7,55 | 7,25 | 7,40 | -1,99% | - |
| 30.09.2024 | 7,43 | 7,80 | 7,40 | 7,55 | 1,34% | - |
| 27.09.2024 | 7,43 | 7,58 | 7,25 | 7,45 | -1,97% | - |
| 26.09.2024 | 8,18 | 8,18 | 7,40 | 7,60 | -11,63% | - |
| 25.09.2024 | 7,10 | 8,70 | 6,75 | 8,60 | 25,55% | - |
| 24.09.2024 | 4,81 | 7,10 | 4,79 | 6,85 | 41,53% | - |
| 23.09.2024 | 5,10 | 5,25 | 4,84 | 4,84 | -6,92% | - |
| 20.09.2024 | 5,30 | 5,40 | 5,15 | 5,20 | -0,95% | - |
| 19.09.2024 | 4,96 | 5,30 | 4,95 | 5,25 | 4,90% | - |
| 18.09.2024 | 5,15 | 5,15 | 4,92 | 5,01 | -7,31% | - |
| 17.09.2024 | 5,38 | 5,45 | 5,25 | 5,40 | 3,85% | - |
| 16.09.2024 | 5,28 | 5,35 | 5,18 | 5,20 | -1,89% | - |
| 13.09.2024 | 5,30 | 5,40 | 5,25 | 5,30 | -1,85% | - |
| 12.09.2024 | 5,38 | 5,45 | 5,35 | 5,40 | 0,00% | - |
| 11.09.2024 | 5,38 | 5,45 | 5,33 | 5,40 | 1,89% | - |
| 10.09.2024 | 5,30 | 5,30 | 5,30 | 5,30 | 13,25% | - |
| 09.09.2024 | 4,68 | 4,68 | 4,68 | 4,68 | 1,30% | - |
| 06.09.2024 | 4,69 | 4,81 | 4,60 | 4,62 | 1,76% | - |
| 05.09.2024 | 4,54 | 4,54 | 4,54 | 4,54 | -4,82% | - |
| 04.09.2024 | 5,00 | 5,08 | 4,71 | 4,77 | -7,83% | - |
| 03.09.2024 | 5,20 | 5,30 | 5,13 | 5,18 | 0,00% | - |
| 02.09.2024 | 5,18 | 5,20 | 5,18 | 5,18 | 1,47% | - |
| 30.08.2024 | 5,15 | 5,25 | 5,10 | 5,10 | -0,97% | - |
| 29.08.2024 | 5,04 | 5,18 | 4,99 | 5,15 | 2,90% | - |
| 28.08.2024 | 5,08 | 5,10 | 5,00 | 5,01 | -0,89% | - |
| 27.08.2024 | 5,18 | 5,20 | 5,04 | 5,05 | 0,00% | - |
| 26.08.2024 | 5,13 | 5,20 | 5,02 | 5,05 | -0,98% | - |