0,426$
-30,16%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 30,68% | 18.440,00 |
| 13.12.2024 | 1,80 | 1,98 | 1,73 | 1,94 | 7,56% | 26.939,00 |
| 12.12.2024 | 1,79 | 1,84 | 1,79 | 1,80 | 1,12% | 4.619,00 |
| 11.12.2024 | 1,77 | 1,90 | 1,77 | 1,78 | -6,32% | 15.092,00 |
| 10.12.2024 | 1,84 | 1,90 | 1,75 | 1,90 | 6,74% | 19.534,00 |
| 09.12.2024 | 1,86 | 1,91 | 1,69 | 1,78 | 0,56% | 34.098,00 |
| 06.12.2024 | 2,26 | 2,26 | 1,69 | 1,77 | -16,11% | 117.804,00 |
| 05.12.2024 | 2,40 | 2,40 | 2,09 | 2,11 | -13,17% | 111.083,00 |
| 04.12.2024 | 2,41 | 2,55 | 2,36 | 2,43 | -0,41% | 35.603,00 |
| 03.12.2024 | 2,40 | 2,48 | 2,40 | 2,44 | 2,95% | 2.887,00 |
| 02.12.2024 | 2,41 | 2,51 | 2,33 | 2,37 | -2,89% | 51.242,00 |
| 29.11.2024 | 2,48 | 2,48 | 2,30 | 2,44 | 6,11% | 13.813,00 |
| 27.11.2024 | 2,35 | 2,37 | 2,25 | 2,30 | 4,07% | 19.985,00 |
| 26.11.2024 | 2,20 | 2,28 | 2,16 | 2,21 | 2,79% | 11.793,00 |
| 25.11.2024 | 2,18 | 2,26 | 2,14 | 2,15 | -0,92% | 37.390,00 |
| 22.11.2024 | 2,08 | 2,21 | 2,08 | 2,17 | -1,36% | 4.433,00 |
| 20.11.2024 | 2,24 | 2,24 | 2,05 | 2,20 | 0,46% | 10.678,00 |
| 19.11.2024 | 2,15 | 2,32 | 2,12 | 2,19 | -0,41% | 35.789,00 |
| 18.11.2024 | 2,10 | 2,22 | 2,10 | 2,20 | 4,71% | 7.201,00 |
| 15.11.2024 | 2,24 | 2,24 | 2,09 | 2,10 | -4,55% | 17.157,00 |
| 14.11.2024 | 2,20 | 2,44 | 2,11 | 2,20 | 0,00% | 25.126,00 |
| 13.11.2024 | 2,39 | 2,40 | 2,17 | 2,20 | -7,98% | 16.304,00 |
| 12.11.2024 | 2,36 | 2,43 | 2,30 | 2,39 | 2,61% | 9.985,00 |
| 11.11.2024 | 2,42 | 2,42 | 2,26 | 2,33 | -3,72% | 18.030,00 |
| 08.11.2024 | 2,63 | 2,63 | 2,35 | 2,42 | -6,20% | 20.008,00 |
| 07.11.2024 | 2,85 | 2,90 | 2,53 | 2,58 | -6,52% | 39.514,00 |
| 06.11.2024 | 2,49 | 2,97 | 2,49 | 2,76 | 2,99% | 56.096,00 |
| 05.11.2024 | 2,53 | 2,68 | 2,41 | 2,68 | 4,28% | 31.495,00 |
| 04.11.2024 | 2,66 | 2,70 | 2,49 | 2,57 | -19,69% | 167.544,00 |
| 01.11.2024 | 3,45 | 3,45 | 3,15 | 3,20 | -3,03% | 481.161,00 |
| 31.10.2024 | 3,52 | 3,70 | 3,20 | 3,30 | -2,94% | 25.160,00 |
| 30.10.2024 | 3,37 | 3,40 | 3,36 | 3,40 | 2,10% | 1.658,00 |
| 29.10.2024 | 3,44 | 3,54 | 3,33 | 3,33 | -2,06% | 2.626,00 |
| 28.10.2024 | 3,47 | 3,59 | 3,32 | 3,40 | 0,00% | 2.311,00 |
| 25.10.2024 | 3,33 | 3,58 | 3,33 | 3,40 | 2,71% | 14.030,00 |
| 24.10.2024 | 3,93 | 3,93 | 3,25 | 3,31 | -10,04% | 33.294,00 |
| 23.10.2024 | 3,80 | 3,80 | 3,68 | 3,68 | -2,13% | 11.836,00 |
| 22.10.2024 | 3,82 | 3,90 | 3,69 | 3,76 | -1,66% | 6.689,00 |
| 21.10.2024 | 4,12 | 4,12 | 3,82 | 3,82 | -5,83% | 17.627,00 |
| 18.10.2024 | 4,12 | 4,18 | 4,04 | 4,06 | -0,98% | 3.106,00 |
| 17.10.2024 | 4,21 | 4,29 | 4,01 | 4,10 | 0,74% | 26.172,00 |
| 16.10.2024 | 4,34 | 4,36 | 4,05 | 4,07 | -2,16% | 5.252,00 |
| 15.10.2024 | 4,23 | 4,30 | 4,12 | 4,16 | -3,26% | 10.812,00 |
| 14.10.2024 | 4,09 | 4,39 | 4,07 | 4,30 | 6,23% | 8.946,00 |
| 11.10.2024 | 4,09 | 4,14 | 4,00 | 4,05 | -0,79% | 16.947,00 |
| 10.10.2024 | 4,21 | 4,21 | 4,00 | 4,08 | -2,63% | 15.888,00 |
| 09.10.2024 | 4,35 | 4,35 | 4,12 | 4,19 | -2,56% | 20.897,00 |
| 08.10.2024 | 4,29 | 4,44 | 4,13 | 4,30 | 1,42% | 15.987,00 |
| 07.10.2024 | 4,36 | 4,40 | 4,19 | 4,24 | -0,47% | 38.062,00 |
| 04.10.2024 | 4,39 | 4,39 | 4,26 | 4,26 | -0,23% | 3.944,00 |
| 03.10.2024 | 4,25 | 4,54 | 4,20 | 4,27 | -8,76% | 32.142,00 |
| 02.10.2024 | 4,68 | 5,00 | 4,23 | 4,68 | 0,86% | 35.980,00 |
| 01.10.2024 | 4,36 | 4,77 | 4,35 | 4,64 | 6,42% | 12.695,00 |
| 30.09.2024 | 4,41 | 4,41 | 4,36 | 4,36 | 1,63% | 855,00 |
| 27.09.2024 | 4,22 | 4,29 | 4,22 | 4,29 | -0,92% | 1.389,00 |
| 26.09.2024 | 4,37 | 4,55 | 4,33 | 4,33 | -0,23% | 10.499,00 |
| 25.09.2024 | 4,36 | 4,47 | 4,31 | 4,34 | -0,46% | 7.733,00 |
| 24.09.2024 | 4,37 | 4,45 | 4,31 | 4,36 | -1,58% | 6.859,00 |
| 23.09.2024 | 4,43 | 4,51 | 4,43 | 4,43 | -1,34% | 2.645,00 |
| 20.09.2024 | 4,39 | 4,49 | 4,29 | 4,49 | 3,22% | 9.976,00 |
| 19.09.2024 | 4,20 | 4,40 | 4,20 | 4,35 | 1,05% | 4.209,00 |
| 18.09.2024 | 4,29 | 4,45 | 4,23 | 4,31 | 0,94% | 11.810,00 |
| 17.09.2024 | 4,16 | 4,41 | 4,16 | 4,27 | 1,25% | 4.559,00 |
| 16.09.2024 | 4,29 | 4,40 | 4,02 | 4,21 | -3,58% | 12.494,00 |
| 13.09.2024 | 4,41 | 4,41 | 4,21 | 4,37 | -0,93% | 5.026,00 |
| 12.09.2024 | 4,60 | 4,60 | 4,34 | 4,41 | 0,92% | 3.186,00 |
| 11.09.2024 | 4,46 | 4,48 | 4,35 | 4,37 | -2,46% | 3.534,00 |
| 10.09.2024 | 4,21 | 4,48 | 4,09 | 4,48 | -2,29% | 3.719,00 |
| 09.09.2024 | 4,59 | 4,59 | 4,59 | 4,59 | 4,92% | 1.012,00 |
| 06.09.2024 | 4,43 | 4,56 | 4,36 | 4,37 | 0,46% | 4.068,00 |
| 05.09.2024 | 4,27 | 4,36 | 4,20 | 4,35 | 0,93% | 11.624,00 |
| 04.09.2024 | 4,42 | 4,42 | 4,31 | 4,31 | 0,23% | 7.566,00 |
| 03.09.2024 | 4,40 | 4,49 | 4,30 | 4,30 | -4,44% | 6.489,00 |
| 30.08.2024 | 4,72 | 4,80 | 4,50 | 4,50 | 0,00% | 5.504,00 |
| 29.08.2024 | 4,45 | 4,50 | 4,42 | 4,50 | 3,68% | 2.782,00 |
| 28.08.2024 | 4,53 | 4,53 | 4,34 | 4,34 | -7,70% | 1.219,00 |
| 27.08.2024 | 4,28 | 4,70 | 4,24 | 4,70 | 4,96% | 2.151,00 |
| 26.08.2024 | 4,46 | 4,79 | 4,46 | 4,48 | 0,67% | 1.759,00 |
| 23.08.2024 | 4,47 | 4,63 | 4,45 | 4,45 | 0,00% | 5.081,00 |
| 22.08.2024 | 4,35 | 4,75 | 4,35 | 4,45 | 1,14% | 9.760,00 |
| 21.08.2024 | 4,42 | 4,42 | 4,18 | 4,40 | 2,44% | 3.022,00 |
| 20.08.2024 | 4,45 | 4,56 | 4,18 | 4,30 | -2,61% | 2.124,00 |
| 19.08.2024 | 4,41 | 4,51 | 4,41 | 4,41 | 0,69% | 1.108,00 |
| 16.08.2024 | 4,52 | 4,58 | 4,31 | 4,38 | 1,39% | 2.564,00 |
| 15.08.2024 | 4,36 | 4,78 | 4,13 | 4,32 | -3,79% | 11.111,00 |
| 14.08.2024 | 4,28 | 4,50 | 4,27 | 4,49 | -0,77% | 8.559,00 |
| 13.08.2024 | 4,62 | 4,63 | 4,23 | 4,53 | -1,84% | 7.044,00 |
| 12.08.2024 | 4,60 | 4,75 | 4,60 | 4,61 | -4,75% | 3.164,00 |
| 09.08.2024 | 4,87 | 5,04 | 4,75 | 4,84 | -5,46% | 6.857,00 |
| 08.08.2024 | 5,18 | 5,18 | 4,61 | 5,12 | 6,66% | 14.189,00 |
| 07.08.2024 | 5,03 | 5,15 | 4,75 | 4,80 | -2,04% | 17.459,00 |
| 06.08.2024 | 4,70 | 5,03 | 4,70 | 4,90 | 3,16% | 3.531,00 |
| 05.08.2024 | 4,90 | 4,98 | 4,54 | 4,75 | -5,75% | 7.724,00 |