Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,41 | 2,41 | 2,36 | 2,38 | -0,83% | 11.140,00 |
| 24.07.2025 | 2,40 | 2,46 | 2,40 | 2,40 | 0,84% | 6.882,00 |
| 23.07.2025 | 2,42 | 2,52 | 2,31 | 2,38 | -2,06% | 34.042,00 |
| 22.07.2025 | 2,42 | 2,48 | 2,37 | 2,43 | 0,83% | 49.616,00 |
| 21.07.2025 | 2,48 | 2,55 | 2,36 | 2,41 | 0,41% | 47.603,00 |
| 18.07.2025 | 2,53 | 2,54 | 2,34 | 2,40 | 1,27% | 19.700,00 |
| 17.07.2025 | 2,22 | 2,42 | 2,22 | 2,37 | 4,87% | 67.331,00 |
| 16.07.2025 | 2,18 | 2,40 | 2,18 | 2,26 | 3,67% | 90.128,00 |
| 15.07.2025 | 2,16 | 2,20 | 2,09 | 2,18 | -0,91% | 33.475,00 |
| 14.07.2025 | 2,16 | 2,23 | 1,89 | 2,20 | 5,26% | 194.400,00 |
| 11.07.2025 | 2,07 | 2,17 | 2,05 | 2,09 | 0,97% | 19.074,00 |
| 10.07.2025 | 2,11 | 2,12 | 2,07 | 2,07 | -1,66% | 7.811,00 |
| 09.07.2025 | 2,05 | 2,12 | 2,05 | 2,11 | 2,68% | 9.298,00 |
| 08.07.2025 | 2,09 | 2,12 | 2,05 | 2,05 | -0,49% | 34.094,00 |
| 07.07.2025 | 2,03 | 2,09 | 2,03 | 2,06 | -0,96% | 3.630,00 |
| 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 | 5,03% | 2.880,00 |
| 26.06.2025 | 2,01 | 2,14 | 1,91 | 1,95 | -2,65% | 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 | 1,93 | 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 |