Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 2,36% | 20.856,00 |
| 16.12.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 1,71% | 33.229,00 |
| 15.12.2025 | 1,69 | 1,71 | 1,44 | 1,46 | -16,09% | 111.553,00 |
| 12.12.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -1,69% | 40.656,00 |
| 11.12.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,57% | 39.484,00 |
| 10.12.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,68% | 24.296,00 |
| 09.12.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 2,87% | 40.750,00 |
| 08.12.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -1,14% | 30.745,00 |
| 05.12.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 4,14% | 41.621,00 |
| 04.12.2025 | 1,73 | 1,77 | 1,69 | 1,69 | -1,92% | 31.382,00 |
| 03.12.2025 | 1,70 | 1,75 | 1,69 | 1,72 | -0,40% | 6.349,00 |
| 02.12.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 1,17% | 23.369,00 |
| 01.12.2025 | 1,69 | 1,78 | 1,68 | 1,71 | -2,29% | 62.679,00 |
| 28.11.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 2,34% | 12.840,00 |
| 26.11.2025 | 1,68 | 1,76 | 1,66 | 1,71 | 1,79% | 17.616,00 |
| 25.11.2025 | 1,71 | 1,74 | 1,67 | 1,68 | -3,17% | 36.296,00 |
| 24.11.2025 | 1,67 | 1,74 | 1,66 | 1,74 | 2,36% | 21.178,00 |
| 21.11.2025 | 1,69 | 1,73 | 1,65 | 1,70 | -2,02% | 19.132,00 |
| 20.11.2025 | 1,81 | 1,81 | 1,72 | 1,73 | 0,00% | 22.257,00 |
| 19.11.2025 | 1,72 | 1,78 | 1,71 | 1,73 | -0,57% | 12.408,00 |
| 18.11.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 0,29% | 13.233,00 |
| 17.11.2025 | 1,73 | 1,77 | 1,70 | 1,74 | -0,57% | 30.001,00 |
| 14.11.2025 | 1,73 | 1,80 | 1,68 | 1,75 | 0,87% | 43.583,00 |
| 13.11.2025 | 1,80 | 1,82 | 1,71 | 1,73 | -3,35% | 60.538,00 |
| 12.11.2025 | 1,77 | 1,83 | 1,76 | 1,79 | -1,65% | 15.396,00 |
| 11.11.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 5,20% | 22.951,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,71 | 1,73 | 1,17% | 42.661,00 |
| 07.11.2025 | 1,69 | 1,75 | 1,67 | 1,71 | 0,59% | 46.368,00 |
| 06.11.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 0,59% | 77.663,00 |
| 05.11.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 70.798,00 |
| 04.11.2025 | 1,69 | 1,77 | 1,66 | 1,70 | -2,30% | 70.820,00 |
| 03.11.2025 | 1,80 | 2,02 | 1,69 | 1,74 | -6,45% | 430.514,00 |
| 31.10.2025 | 1,90 | 1,96 | 1,75 | 1,86 | -0,53% | 210.894,00 |
| 30.10.2025 | 2,01 | 2,03 | 1,86 | 1,87 | -9,66% | 273.691,00 |
| 29.10.2025 | 2,04 | 2,18 | 2,00 | 2,07 | -4,17% | 458.426,00 |
| 28.10.2025 | 2,29 | 2,38 | 1,90 | 2,16 | -17,87% | 16.181.046,00 |
| 27.10.2025 | 2,68 | 2,69 | 2,60 | 2,63 | -4,01% | 17.344,00 |
| 24.10.2025 | 2,94 | 2,94 | 2,61 | 2,74 | 1,86% | 12.373,00 |
| 23.10.2025 | 2,61 | 2,79 | 2,59 | 2,69 | -1,47% | 17.231,00 |
| 22.10.2025 | 2,78 | 2,95 | 2,63 | 2,73 | 0,74% | 65.600,00 |
| 21.10.2025 | 2,45 | 2,74 | 2,43 | 2,71 | 11,98% | 73.639,00 |
| 20.10.2025 | 2,41 | 2,44 | 2,36 | 2,42 | 2,67% | 8.320,00 |
| 17.10.2025 | 2,45 | 2,49 | 2,36 | 2,36 | -4,19% | 18.156,00 |
| 16.10.2025 | 2,54 | 2,62 | 2,44 | 2,46 | -3,15% | 21.066,00 |
| 15.10.2025 | 2,47 | 2,62 | 2,47 | 2,54 | 1,20% | 15.319,00 |
| 14.10.2025 | 2,55 | 2,56 | 2,44 | 2,51 | -1,10% | 40.187,00 |
| 13.10.2025 | 2,47 | 2,57 | 2,43 | 2,54 | 1,93% | 23.528,00 |
| 10.10.2025 | 2,60 | 2,67 | 2,42 | 2,49 | -4,41% | 33.780,00 |
| 09.10.2025 | 2,75 | 2,80 | 2,47 | 2,61 | -4,23% | 183.598,00 |
| 08.10.2025 | 2,76 | 2,90 | 2,69 | 2,72 | -1,09% | 85.085,00 |
| 07.10.2025 | 2,85 | 2,89 | 2,70 | 2,75 | -4,51% | 87.335,00 |
| 06.10.2025 | 2,56 | 2,88 | 2,47 | 2,88 | 4,73% | 147.780,00 |
| 02.10.2025 | 2,56 | 2,82 | 2,48 | 2,75 | 7,00% | 84.376,00 |
| 01.10.2025 | 2,38 | 2,75 | 2,30 | 2,57 | 4,05% | 296.429,00 |
| 30.09.2025 | 2,38 | 2,48 | 2,38 | 2,47 | 0,82% | 1.421.291,00 |
| 29.09.2025 | 2,47 | 2,47 | 2,40 | 2,45 | -1,61% | 40.524,00 |
| 26.09.2025 | 2,47 | 2,49 | 2,44 | 2,49 | 2,05% | 2.272,00 |
| 25.09.2025 | 2,47 | 2,50 | 2,41 | 2,44 | -1,21% | 129.292,00 |
| 24.09.2025 | 2,38 | 2,50 | 2,36 | 2,47 | 3,78% | 10.530,00 |
| 23.09.2025 | 2,41 | 2,45 | 2,35 | 2,38 | -2,86% | 22.345,00 |
| 22.09.2025 | 2,41 | 2,47 | 2,41 | 2,45 | -0,81% | 8.907,00 |
| 19.09.2025 | 2,31 | 2,47 | 2,31 | 2,47 | 7,39% | 28.904,00 |
| 18.09.2025 | 2,36 | 2,39 | 2,30 | 2,30 | -3,77% | 5.697,00 |
| 17.09.2025 | 2,40 | 2,43 | 2,35 | 2,39 | -2,85% | 10.098,00 |
| 16.09.2025 | 2,46 | 2,46 | 2,43 | 2,46 | 2,50% | 4.626,00 |
| 15.09.2025 | 2,45 | 2,47 | 2,40 | 2,40 | 0,00% | 3.547,00 |
| 12.09.2025 | 2,40 | 2,45 | 2,40 | 2,40 | -0,41% | 4.019,00 |
| 11.09.2025 | 2,44 | 2,47 | 2,40 | 2,41 | -1,36% | 4.526,00 |
| 10.09.2025 | 2,44 | 2,48 | 2,43 | 2,44 | 0,55% | 7.538,00 |
| 09.09.2025 | 2,42 | 2,45 | 2,41 | 2,43 | 0,41% | 2.465,00 |
| 08.09.2025 | 2,42 | 2,51 | 2,42 | 2,42 | -4,35% | 7.007,00 |
| 05.09.2025 | 2,50 | 2,53 | 2,46 | 2,53 | 0,00% | 18.440,00 |
| 04.09.2025 | 2,49 | 2,53 | 2,45 | 2,53 | 3,27% | 15.262,00 |
| 03.09.2025 | 2,35 | 2,45 | 2,35 | 2,45 | 4,66% | 7.311,00 |
| 02.09.2025 | 2,40 | 2,43 | 2,33 | 2,34 | 0,91% | 15.860,00 |
| 29.08.2025 | 2,43 | 2,43 | 2,32 | 2,32 | -2,93% | 665,00 |
| 28.08.2025 | 2,35 | 2,51 | 2,26 | 2,39 | -0,42% | 51.879,00 |
| 27.08.2025 | 2,40 | 2,46 | 2,36 | 2,40 | -1,23% | 7.828,00 |
| 26.08.2025 | 2,48 | 2,51 | 2,42 | 2,43 | 0,41% | 8.824,00 |
| 25.08.2025 | 2,45 | 2,55 | 2,36 | 2,42 | 0,83% | 29.187,00 |
| 22.08.2025 | 2,41 | 2,45 | 2,33 | 2,40 | 0,84% | 30.392,00 |
| 21.08.2025 | 2,40 | 2,44 | 2,36 | 2,38 | 1,04% | 7.504,00 |
| 20.08.2025 | 2,35 | 2,43 | 2,34 | 2,36 | 1,53% | 4.970,00 |
| 19.08.2025 | 2,29 | 2,48 | 2,29 | 2,32 | 2,12% | 48.948,00 |
| 18.08.2025 | 2,25 | 2,41 | 2,22 | 2,27 | 1,65% | 55.384,00 |
| 15.08.2025 | 2,27 | 2,27 | 2,22 | 2,24 | -1,11% | 17.260,00 |
| 14.08.2025 | 2,22 | 2,28 | 2,15 | 2,26 | 3,17% | 15.363,00 |
| 13.08.2025 | 2,20 | 2,25 | 2,15 | 2,19 | 0,95% | 23.186,00 |
| 12.08.2025 | 2,13 | 2,27 | 2,13 | 2,17 | 2,84% | 18.232,00 |
| 11.08.2025 | 2,10 | 2,19 | 2,10 | 2,11 | -0,47% | 8.932,00 |
| 08.08.2025 | 2,15 | 2,15 | 2,07 | 2,12 | 1,44% | 10.617,00 |
| 07.08.2025 | 2,15 | 2,25 | 2,02 | 2,09 | -7,11% | 40.245,00 |
| 06.08.2025 | 2,22 | 2,25 | 2,20 | 2,25 | -0,44% | 13.136,00 |
| 05.08.2025 | 2,35 | 2,35 | 2,20 | 2,26 | -0,22% | 20.890,00 |
| 04.08.2025 | 2,20 | 2,28 | 2,13 | 2,27 | 5,84% | 9.184,00 |
| 01.08.2025 | 2,21 | 2,29 | 2,05 | 2,14 | -4,89% | 18.701,00 |
| 31.07.2025 | 2,26 | 2,38 | 2,22 | 2,25 | -0,88% | 19.691,00 |
| 30.07.2025 | 2,35 | 2,35 | 2,20 | 2,27 | -0,87% | 35.714,00 |
| 29.07.2025 | 2,21 | 2,36 | 2,21 | 2,29 | -1,72% | 29.614,00 |
| 28.07.2025 | 2,39 | 2,44 | 2,30 | 2,33 | -2,10% | 7.244,00 |