Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,29 | 5,50 | 4,92 | 5,25 | -2,05% | 76.298,00 |
| 29.07.2026 | 4,90 | 5,46 | 4,50 | 5,36 | 7,85% | 132.851,00 |
| 28.07.2026 | 5,34 | 5,57 | 4,86 | 4,97 | -7,10% | 84.252,00 |
| 27.07.2026 | 5,35 | 5,52 | 5,12 | 5,35 | 1,90% | 89.332,00 |
| 24.07.2026 | 5,63 | 5,89 | 5,25 | 5,25 | -7,24% | 51.682,00 |
| 23.07.2026 | 5,55 | 5,80 | 5,30 | 5,66 | -0,35% | 94.565,00 |
| 22.07.2026 | 5,94 | 6,00 | 5,57 | 5,68 | -5,80% | 69.863,00 |
| 21.07.2026 | 5,76 | 6,60 | 5,76 | 6,03 | 3,61% | 50.224,00 |
| 20.07.2026 | 6,39 | 6,52 | 5,80 | 5,82 | -11,82% | 83.277,00 |
| 17.07.2026 | 6,66 | 6,79 | 6,50 | 6,60 | -1,79% | 39.284,00 |
| 16.07.2026 | 6,85 | 6,93 | 6,52 | 6,72 | -2,18% | 56.670,00 |
| 15.07.2026 | 6,66 | 6,94 | 6,56 | 6,87 | 1,93% | 21.086,00 |
| 14.07.2026 | 6,70 | 7,16 | 6,56 | 6,74 | -1,03% | 85.278,00 |
| 13.07.2026 | 7,19 | 7,20 | 6,70 | 6,81 | -2,85% | 37.991,00 |
| 10.07.2026 | 6,91 | 7,24 | 6,91 | 7,01 | -0,14% | 50.608,00 |
| 09.07.2026 | 7,32 | 7,44 | 6,94 | 7,02 | -3,97% | 66.626,00 |
| 08.07.2026 | 7,30 | 7,60 | 7,15 | 7,31 | 0,14% | 29.365,00 |
| 07.07.2026 | 7,08 | 7,68 | 7,01 | 7,30 | 1,25% | 60.093,00 |
| 06.07.2026 | 7,43 | 7,63 | 7,04 | 7,21 | -3,87% | 65.719,00 |
| 02.07.2026 | 7,61 | 7,98 | 7,24 | 7,50 | -3,23% | 68.266,00 |
| 01.07.2026 | 7,99 | 8,00 | 7,61 | 7,75 | -4,67% | 46.915,00 |
| 30.06.2026 | 7,70 | 8,89 | 7,70 | 8,13 | 6,00% | 192.344,00 |
| 29.06.2026 | 8,10 | 8,16 | 7,55 | 7,67 | -6,35% | 75.183,00 |
| 26.06.2026 | 7,32 | 8,46 | 7,32 | 8,19 | 9,64% | 67.949,00 |
| 25.06.2026 | 7,87 | 8,28 | 7,30 | 7,47 | -6,04% | 130.275,00 |
| 24.06.2026 | 7,35 | 8,19 | 7,31 | 7,95 | 4,06% | 126.740,00 |
| 23.06.2026 | 6,69 | 7,65 | 6,60 | 7,64 | 12,19% | 123.276,00 |
| 22.06.2026 | 7,39 | 7,66 | 6,70 | 6,81 | -7,35% | 129.543,00 |
| 18.06.2026 | 6,94 | 7,60 | 6,56 | 7,35 | 6,83% | 258.618,00 |
| 17.06.2026 | 6,29 | 7,36 | 6,29 | 6,88 | 9,73% | 223.862,00 |
| 16.06.2026 | 5,94 | 6,70 | 5,56 | 6,27 | 5,56% | 194.682,00 |
| 15.06.2026 | 5,95 | 6,23 | 5,55 | 5,94 | 2,41% | 185.978,00 |
| 12.06.2026 | 5,65 | 6,27 | 5,58 | 5,80 | 2,65% | 180.117,00 |
| 11.06.2026 | 5,18 | 6,26 | 5,05 | 5,65 | 8,45% | 508.937,00 |
| 10.06.2026 | 4,79 | 5,52 | 4,79 | 5,21 | 5,47% | 149.934,00 |
| 09.06.2026 | 5,39 | 5,59 | 4,56 | 4,94 | -8,01% | 297.732,00 |
| 08.06.2026 | 5,74 | 5,84 | 4,94 | 5,37 | -1,65% | 303.350,00 |
| 05.06.2026 | 7,61 | 7,61 | 5,01 | 5,46 | -22,99% | 764.927,00 |
| 04.06.2026 | 6,80 | 7,45 | 6,69 | 7,09 | 3,35% | 145.325,00 |
| 03.06.2026 | 6,78 | 7,09 | 6,51 | 6,86 | 0,44% | 150.218,00 |
| 02.06.2026 | 6,75 | 7,78 | 6,73 | 6,83 | 2,09% | 236.546,00 |
| 01.06.2026 | 7,05 | 7,05 | 6,49 | 6,69 | -7,34% | 363.810,00 |
| 29.05.2026 | 7,75 | 7,79 | 7,19 | 7,22 | -8,14% | 246.844,00 |
| 28.05.2026 | 8,03 | 8,14 | 7,70 | 7,86 | -1,38% | 186.962,00 |
| 27.05.2026 | 9,42 | 9,50 | 7,78 | 7,97 | -17,84% | 629.912,00 |
| 26.05.2026 | 10,43 | 11,38 | 9,65 | 9,70 | -7,27% | 240.957,00 |
| 22.05.2026 | 10,86 | 11,09 | 10,38 | 10,46 | -3,77% | 115.356,00 |
| 21.05.2026 | 10,52 | 11,29 | 10,22 | 10,87 | -0,55% | 212.948,00 |
| 20.05.2026 | 12,32 | 12,73 | 10,66 | 10,93 | -8,54% | 398.380,00 |
| 19.05.2026 | 9,67 | 12,50 | 9,48 | 11,95 | 32,78% | 1.072.278,00 |
| 18.05.2026 | 12,88 | 13,30 | 8,69 | 9,00 | -31,03% | 706.186,00 |
| 15.05.2026 | 14,61 | 14,95 | 12,80 | 13,05 | -10,68% | 168.869,00 |
| 14.05.2026 | 15,17 | 15,21 | 14,00 | 14,61 | -4,13% | 132.226,00 |
| 13.05.2026 | 13,69 | 15,45 | 13,50 | 15,24 | 14,85% | 271.925,00 |
| 12.05.2026 | 15,05 | 16,10 | 12,66 | 13,27 | -13,15% | 454.797,00 |
| 11.05.2026 | 16,64 | 17,14 | 15,15 | 15,28 | -6,26% | 273.121,00 |
| 08.05.2026 | 17,29 | 17,81 | 16,30 | 16,30 | -6,48% | 292.122,00 |
| 07.05.2026 | 15,08 | 17,65 | 15,01 | 17,43 | 16,28% | 483.377,00 |
| 06.05.2026 | 15,08 | 15,08 | 13,45 | 14,99 | -3,01% | 375.389,00 |
| 05.05.2026 | 15,90 | 16,50 | 15,45 | 15,46 | -4,07% | 299.848,00 |
| 04.05.2026 | 17,41 | 18,99 | 15,62 | 16,11 | -8,41% | 568.300,00 |
| 01.05.2026 | 19,22 | 20,32 | 17,12 | 17,59 | -3,75% | 722.423,00 |
| 30.04.2026 | 16,20 | 18,72 | 14,75 | 18,28 | 14,94% | 936.197,00 |
| 29.04.2026 | 14,54 | 18,18 | 13,65 | 15,90 | 11,50% | 2.246.194,00 |
| 28.04.2026 | 10,40 | 15,50 | 10,01 | 14,26 | 27,66% | 4.048.043,00 |
| 27.04.2026 | 7,38 | 11,87 | 7,35 | 11,17 | 53,86% | 9.083.387,00 |
| 24.04.2026 | 6,89 | 7,30 | 6,69 | 7,26 | 7,08% | 78.161,00 |
| 23.04.2026 | 7,08 | 7,58 | 6,63 | 6,78 | -3,56% | 171.636,00 |
| 22.04.2026 | 7,37 | 7,90 | 7,01 | 7,03 | -8,10% | 211.019,00 |
| 21.04.2026 | 6,80 | 7,70 | 6,74 | 7,65 | 13,33% | 299.057,00 |
| 20.04.2026 | 6,03 | 7,07 | 5,94 | 6,75 | 13,83% | 425.075,00 |
| 17.04.2026 | 5,22 | 5,97 | 5,18 | 5,93 | 15,37% | 259.631,00 |
| 16.04.2026 | 5,35 | 5,76 | 5,06 | 5,14 | -4,10% | 207.937,00 |
| 15.04.2026 | 5,23 | 5,41 | 5,22 | 5,36 | 2,68% | 130.352,00 |
| 14.04.2026 | 5,75 | 6,03 | 5,11 | 5,22 | -11,53% | 420.638,00 |
| 13.04.2026 | 5,54 | 6,40 | 5,54 | 5,90 | 6,88% | 299.480,00 |
| 10.04.2026 | 5,99 | 6,18 | 5,51 | 5,52 | -6,76% | 217.420,00 |
| 09.04.2026 | 5,84 | 6,25 | 5,70 | 5,92 | -0,67% | 173.016,00 |
| 08.04.2026 | 6,05 | 6,58 | 5,83 | 5,96 | -1,49% | 173.652,00 |
| 07.04.2026 | 5,97 | 6,15 | 5,70 | 6,05 | 3,95% | 162.878,00 |
| 06.04.2026 | 6,18 | 6,35 | 5,80 | 5,82 | -5,21% | 182.907,00 |
| 02.04.2026 | 5,43 | 6,33 | 5,29 | 6,14 | 10,63% | 418.062,00 |
| 01.04.2026 | 5,41 | 6,19 | 5,27 | 5,55 | 6,12% | 523.343,00 |
| 31.03.2026 | 5,24 | 5,61 | 5,02 | 5,23 | -1,88% | 224.758,00 |
| 30.03.2026 | 5,61 | 5,74 | 5,06 | 5,33 | -8,42% | 252.221,00 |
| 27.03.2026 | 5,74 | 6,12 | 5,60 | 5,82 | -0,68% | 224.673,00 |
| 26.03.2026 | 6,42 | 6,46 | 5,21 | 5,86 | -10,81% | 801.941,00 |
| 25.03.2026 | 6,76 | 6,95 | 6,12 | 6,57 | -6,41% | 525.714,00 |
| 24.03.2026 | 7,53 | 7,66 | 6,78 | 7,02 | -9,77% | 507.799,00 |
| 23.03.2026 | 7,70 | 8,10 | 6,73 | 7,78 | 5,85% | 1.059.352,00 |
| 20.03.2026 | 7,12 | 9,37 | 6,66 | 7,35 | 1,66% | 2.473.001,00 |
| 19.03.2026 | 7,48 | 7,48 | 6,75 | 7,23 | -5,98% | 569.437,00 |
| 18.03.2026 | 7,18 | 7,69 | 6,70 | 7,69 | 9,86% | 1.618.456,00 |
| 17.03.2026 | 5,27 | 8,13 | 5,26 | 7,00 | 36,72% | 9.244.542,00 |
| 16.03.2026 | 5,61 | 5,65 | 4,85 | 5,12 | -14,09% | 806.717,00 |
| 13.03.2026 | 6,37 | 6,71 | 5,85 | 5,96 | -6,58% | 620.305,00 |
| 12.03.2026 | 6,59 | 6,69 | 5,89 | 6,38 | -3,63% | 632.253,00 |
| 11.03.2026 | 6,67 | 7,30 | 6,35 | 6,62 | -4,06% | 1.190.179,00 |
| 10.03.2026 | 6,98 | 7,60 | 6,21 | 6,90 | -3,36% | 1.796.703,00 |
| 09.03.2026 | 6,30 | 8,74 | 6,30 | 7,14 | 9,51% | 6.089.621,00 |