Echtzeit-Aktienkurs Edesa Biotech
Bid:
Ask:
Aktienkurse zur Edesa Biotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,75 | 7,79 | 7,19 | 7,24 | -7,89% | 245.778,00 |
| 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 |
| 06.03.2026 | 3,64 | 7,43 | 3,55 | 6,52 | 80,61% | 30.340.345,00 |
| 05.03.2026 | 4,35 | 4,53 | 3,61 | 3,61 | -15,46% | 1.646.587,00 |
| 04.03.2026 | 4,57 | 5,40 | 3,97 | 4,27 | -1,84% | 5.310.728,00 |
| 03.03.2026 | 2,50 | 4,35 | 2,42 | 4,35 | 90,79% | 28.735.918,00 |
| 02.03.2026 | 2,01 | 2,60 | 2,00 | 2,28 | 3,64% | 4.970.184,00 |
| 27.02.2026 | 1,57 | 2,58 | 1,51 | 2,20 | 41,94% | 41.588.928,00 |
| 26.02.2026 | 1,42 | 1,67 | 1,40 | 1,55 | 13,97% | 7.968.966,00 |
| 25.02.2026 | 1,40 | 1,42 | 1,20 | 1,36 | -9,93% | 4.026.435,00 |
| 24.02.2026 | 1,00 | 1,78 | 0,91 | 1,51 | 67,96% | 95.947.174,00 |
| 23.02.2026 | 0,77 | 0,93 | 0,76 | 0,90 | 12,38% | 349.778,00 |
| 20.02.2026 | 0,89 | 0,93 | 0,72 | 0,80 | -11,40% | 5.020.833,00 |
| 19.02.2026 | 1,01 | 1,16 | 0,89 | 0,90 | -9,03% | 522.802,00 |
| 18.02.2026 | 1,03 | 1,06 | 0,99 | 0,99 | -3,17% | 100.935,00 |
| 17.02.2026 | 1,13 | 1,18 | 0,99 | 1,03 | 0,49% | 584.502,00 |
| 13.02.2026 | 0,99 | 1,09 | 0,99 | 1,02 | 2,51% | 77.547,00 |
| 12.02.2026 | 1,07 | 1,11 | 0,94 | 1,00 | -7,01% | 181.902,00 |
| 11.02.2026 | 1,10 | 1,11 | 0,99 | 1,07 | 1,90% | 78.415,00 |
| 10.02.2026 | 1,13 | 1,16 | 1,00 | 1,05 | -6,25% | 66.210,00 |
| 09.02.2026 | 1,16 | 1,17 | 1,12 | 1,12 | 0,00% | 59.663,00 |
| 06.02.2026 | 1,10 | 1,17 | 1,06 | 1,12 | 0,00% | 53.105,00 |
| 05.02.2026 | 1,10 | 1,20 | 1,10 | 1,12 | 2,75% | 42.038,00 |
| 04.02.2026 | 1,18 | 1,22 | 0,94 | 1,09 | -4,39% | 189.337,00 |
| 03.02.2026 | 1,34 | 1,34 | 1,14 | 1,14 | -7,32% | 60.208,00 |
| 02.02.2026 | 1,21 | 1,30 | 1,07 | 1,23 | 5,13% | 618.745,00 |
| 30.01.2026 | 1,24 | 1,25 | 1,09 | 1,17 | -4,88% | 272.743,00 |
| 29.01.2026 | 1,36 | 1,36 | 1,23 | 1,23 | -8,21% | 207.990,00 |
| 28.01.2026 | 1,36 | 1,41 | 1,34 | 1,34 | -2,90% | 108.322,00 |
| 27.01.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -4,17% | 105.763,00 |
| 26.01.2026 | 1,43 | 1,47 | 1,43 | 1,44 | -0,69% | 9.516,00 |
| 23.01.2026 | 1,44 | 1,49 | 1,43 | 1,45 | -2,03% | 8.041,00 |
| 22.01.2026 | 1,49 | 1,50 | 1,43 | 1,48 | 2,78% | 41.305,00 |
| 21.01.2026 | 1,44 | 1,54 | 1,44 | 1,44 | -1,37% | 73.919,00 |
| 20.01.2026 | 1,44 | 1,46 | 1,42 | 1,46 | 0,00% | 20.371,00 |
| 16.01.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 2,82% | 11.550,00 |
| 15.01.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -2,07% | 45.506,00 |
| 14.01.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -2,03% | 23.221,00 |
| 13.01.2026 | 1,49 | 1,50 | 1,44 | 1,48 | 0,00% | 34.683,00 |
| 12.01.2026 | 1,56 | 1,56 | 1,47 | 1,48 | -1,33% | 10.815,00 |
| 09.01.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -0,66% | 12.046,00 |
| 08.01.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -1,95% | 21.414,00 |
| 07.01.2026 | 1,49 | 1,56 | 1,49 | 1,54 | 3,36% | 42.087,00 |
| 06.01.2026 | 1,51 | 1,55 | 1,48 | 1,49 | 0,66% | 27.319,00 |