Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,08 | 2,10 | 2,08 | 2,08 | 1,96% | 2.671,00 |
| 02.07.2025 | 2,09 | 2,11 | 2,04 | 2,04 | 0,49% | 25.983,00 |
| 01.07.2025 | 1,99 | 2,07 | 1,99 | 2,03 | 0,00% | 5.709,00 |
| 30.06.2025 | 2,07 | 2,07 | 2,01 | 2,03 | -0,98% | 7.382,00 |
| 27.06.2025 | 1,96 | 2,05 | 1,96 | 2,05 | 5,02% | 2.880,00 |
| 26.06.2025 | 2,01 | 2,14 | 1,91 | 1,95 | -2,64% | 37.778,00 |
| 25.06.2025 | 2,10 | 2,10 | 1,98 | 2,01 | 0,25% | 10.755,00 |
| 24.06.2025 | 1,94 | 2,09 | 1,90 | 2,00 | 0,00% | 9.019,00 |
| 23.06.2025 | 1,96 | 2,09 | 1,87 | 2,00 | 2,04% | 8.177,00 |
| 20.06.2025 | 2,16 | 2,16 | 1,96 | 1,96 | -3,69% | 30.515,00 |
| 18.06.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 1,24% | 3.689,00 |
| 17.06.2025 | 2,06 | 2,06 | 1,96 | 2,01 | -2,43% | 5.546,00 |
| 16.06.2025 | 1,99 | 2,06 | 1,94 | 2,06 | 7,29% | 22.999,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,89 | 1,92 | -1,79% | 13.577,00 |
| 12.06.2025 | 1,93 | 1,96 | 1,87 | 1,96 | 5,11% | 6.309,00 |
| 11.06.2025 | 1,88 | 1,94 | 1,86 | 1,86 | -2,11% | 16.123,00 |
| 10.06.2025 | 1,96 | 1,96 | 1,88 | 1,90 | -3,06% | 13.627,00 |
| 09.06.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 7,10% | 22.697,00 |
| 06.06.2025 | 1,89 | 1,96 | 1,83 | 1,83 | -6,63% | 40.053,00 |
| 05.06.2025 | 1,96 | 1,99 | 1,92 | 1,96 | 0,51% | 14.545,00 |
| 04.06.2025 | 1,99 | 2,04 | 1,94 | 1,95 | -2,01% | 11.331,00 |
| 03.06.2025 | 2,05 | 2,05 | 1,98 | 1,99 | 0,00% | 21.163,00 |
| 02.06.2025 | 1,96 | 2,01 | 1,94 | 1,99 | 1,53% | 27.362,00 |
| 30.05.2025 | 1,89 | 2,01 | 1,88 | 1,96 | -1,51% | 350.666,00 |
| 29.05.2025 | 1,99 | 2,01 | 1,93 | 1,99 | 0,00% | 12.649,00 |
| 28.05.2025 | 2,01 | 2,06 | 1,99 | 1,99 | -1,00% | 23.710,00 |
| 27.05.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 2,55% | 10.404,00 |
| 23.05.2025 | 2,03 | 2,05 | 1,96 | 1,96 | -2,49% | 13.011,00 |
| 22.05.2025 | 2,00 | 2,01 | 1,98 | 2,01 | 0,50% | 13.105,00 |
| 21.05.2025 | 1,96 | 2,02 | 1,96 | 2,00 | -1,48% | 19.472,00 |
| 20.05.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 1,00% | 3.188,00 |
| 19.05.2025 | 2,03 | 2,09 | 2,00 | 2,01 | -0,99% | 12.353,00 |
| 16.05.2025 | 2,01 | 2,14 | 2,01 | 2,03 | 1,50% | 18.679,00 |
| 15.05.2025 | 2,00 | 2,05 | 1,99 | 2,00 | -1,48% | 20.803,00 |
| 14.05.2025 | 2,14 | 2,14 | 2,03 | 2,03 | 1,50% | 5.656,00 |
| 13.05.2025 | 1,97 | 2,11 | 1,95 | 2,00 | 1,01% | 13.294,00 |
| 12.05.2025 | 2,04 | 2,14 | 1,93 | 1,98 | -3,18% | 40.661,00 |
| 09.05.2025 | 2,17 | 2,17 | 1,94 | 2,05 | -5,32% | 55.907,00 |
| 08.05.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -5,26% | 40.109,00 |
| 07.05.2025 | 2,32 | 2,35 | 2,17 | 2,28 | -1,72% | 5.460,00 |
| 06.05.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -3,33% | 13.252,00 |
| 05.05.2025 | 2,38 | 2,40 | 2,35 | 2,40 | 0,67% | 4.397,00 |
| 02.05.2025 | 2,38 | 2,39 | 2,35 | 2,38 | 0,17% | 4.732,00 |
| 01.05.2025 | 2,35 | 2,38 | 2,35 | 2,38 | 2,15% | 2.315,00 |
| 30.04.2025 | 2,39 | 2,40 | 2,31 | 2,33 | -1,69% | 11.865,00 |
| 29.04.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -1,25% | 4.325,00 |
| 28.04.2025 | 2,47 | 2,48 | 2,35 | 2,40 | 1,69% | 5.326,00 |
| 25.04.2025 | 2,39 | 2,39 | 2,33 | 2,36 | 0,43% | 4.167,00 |
| 24.04.2025 | 2,37 | 2,40 | 2,30 | 2,35 | 0,86% | 8.546,00 |
| 23.04.2025 | 2,37 | 2,37 | 2,29 | 2,33 | 1,30% | 19.659,00 |
| 22.04.2025 | 2,32 | 2,38 | 2,30 | 2,30 | -3,36% | 7.089,00 |
| 21.04.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | 7.665,00 |
| 17.04.2025 | 2,28 | 2,32 | 2,24 | 2,26 | -3,42% | 4.165,00 |
| 16.04.2025 | 2,31 | 2,38 | 2,26 | 2,34 | 3,49% | 17.553,00 |
| 15.04.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -5,00% | 4.241,00 |
| 14.04.2025 | 2,23 | 2,38 | 2,23 | 2,38 | 5,59% | 4.510,00 |
| 11.04.2025 | 2,29 | 2,32 | 2,23 | 2,25 | 2,45% | 3.559,00 |
| 10.04.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -1,17% | 4.557,00 |
| 09.04.2025 | 2,21 | 2,24 | 2,11 | 2,23 | 0,72% | 7.499,00 |
| 08.04.2025 | 2,26 | 2,31 | 2,18 | 2,21 | 1,38% | 8.603,00 |
| 07.04.2025 | 2,17 | 2,34 | 2,07 | 2,18 | -5,63% | 11.997,00 |
| 04.04.2025 | 2,26 | 2,31 | 2,20 | 2,31 | -0,43% | 3.174,00 |
| 03.04.2025 | 2,43 | 2,43 | 2,32 | 2,32 | -5,31% | 8.459,00 |
| 02.04.2025 | 2,41 | 2,54 | 2,36 | 2,45 | 5,60% | 20.574,00 |
| 01.04.2025 | 2,40 | 2,41 | 2,31 | 2,32 | -4,92% | 16.719,00 |
| 31.03.2025 | 2,44 | 2,49 | 2,37 | 2,44 | -2,40% | 11.996,00 |
| 28.03.2025 | 2,48 | 2,53 | 2,48 | 2,50 | -1,19% | 4.635,00 |
| 27.03.2025 | 2,50 | 2,55 | 2,47 | 2,53 | -0,32% | 5.707,00 |
| 26.03.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 1,93% | 1.972,00 |
| 25.03.2025 | 2,51 | 2,60 | 2,49 | 2,49 | -2,73% | 36.882,00 |
| 24.03.2025 | 2,49 | 2,57 | 2,45 | 2,56 | 2,40% | 17.465,00 |
| 21.03.2025 | 2,56 | 2,60 | 2,45 | 2,50 | 1,21% | 34.459,00 |
| 20.03.2025 | 2,54 | 2,56 | 2,44 | 2,47 | 0,41% | 22.451,00 |
| 19.03.2025 | 2,38 | 2,55 | 2,38 | 2,46 | 3,36% | 44.366,00 |
| 18.03.2025 | 2,36 | 2,53 | 2,35 | 2,38 | -2,46% | 52.298,00 |
| 17.03.2025 | 2,47 | 2,48 | 2,33 | 2,44 | 2,09% | 13.044,00 |
| 14.03.2025 | 2,38 | 2,50 | 2,37 | 2,39 | 0,42% | 11.589,00 |
| 13.03.2025 | 2,49 | 2,49 | 2,34 | 2,38 | -0,21% | 11.069,00 |
| 12.03.2025 | 2,43 | 2,43 | 2,32 | 2,39 | -4,22% | 20.229,00 |
| 11.03.2025 | 2,27 | 2,55 | 2,27 | 2,49 | 7,79% | 37.279,00 |
| 10.03.2025 | 2,29 | 2,52 | 2,20 | 2,31 | -0,86% | 75.730,00 |
| 07.03.2025 | 2,47 | 2,47 | 2,23 | 2,33 | 0,43% | 8.376,00 |
| 06.03.2025 | 2,21 | 2,37 | 2,21 | 2,32 | 2,20% | 21.007,00 |
| 05.03.2025 | 2,11 | 2,47 | 2,10 | 2,27 | 5,58% | 197.541,00 |
| 04.03.2025 | 2,05 | 2,18 | 2,05 | 2,15 | 4,37% | 78.659,00 |
| 03.03.2025 | 2,18 | 2,27 | 2,06 | 2,06 | -5,94% | 49.864,00 |
| 28.02.2025 | 2,00 | 2,21 | 2,00 | 2,19 | 2,34% | 37.218,00 |
| 27.02.2025 | 2,20 | 2,28 | 2,11 | 2,14 | -2,28% | 58.975,00 |
| 26.02.2025 | 2,20 | 2,30 | 2,11 | 2,19 | 0,00% | 70.630,00 |
| 25.02.2025 | 2,17 | 2,27 | 2,10 | 2,19 | -2,23% | 18.979,00 |
| 24.02.2025 | 2,36 | 2,40 | 2,17 | 2,24 | -7,82% | 48.192,00 |
| 21.02.2025 | 2,49 | 2,56 | 2,40 | 2,43 | -2,80% | 115.463,00 |
| 20.02.2025 | 2,62 | 2,62 | 2,45 | 2,50 | -1,57% | 127.128,00 |
| 19.02.2025 | 2,41 | 2,70 | 2,41 | 2,54 | 1,60% | 125.500,00 |
| 18.02.2025 | 2,30 | 2,70 | 2,30 | 2,50 | -7,06% | 313.548,00 |
| 14.02.2025 | 2,77 | 2,96 | 2,58 | 2,69 | -17,23% | 1.376.916,00 |
| 13.02.2025 | 2,99 | 4,49 | 2,83 | 3,25 | 74,73% | 115.456.916,00 |
| 12.02.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -0,05% | 8.124,00 |
| 11.02.2025 | 1,94 | 2,02 | 1,85 | 1,86 | -3,53% | 29.807,00 |
| 10.02.2025 | 1,98 | 2,05 | 1,90 | 1,93 | 0,89% | 23.359,00 |