0,426$
-30,16%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 4,35 | 4,53 | 3,61 | 3,61 | -15,46% | 5.074,00 |
| 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 |
| 05.01.2026 | 1,50 | 1,50 | 1,43 | 1,48 | -1,31% | 19.163,00 |