0,426$
-30,16%
Echtzeit-Aktienkurs Edesa Biotech Inc.
Bid:
Ask:
Aktienkurse zur Edesa Biotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2026 | 1,50 | 1,50 | 1,43 | 1,48 | -1,31% | 19.163,00 |
| 02.01.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 5,63% | 33.086,00 |
| 31.12.2025 | 1,49 | 1,53 | 1,41 | 1,42 | -5,96% | 80.896,00 |
| 30.12.2025 | 1,47 | 1,61 | 1,41 | 1,51 | 2,03% | 119.500,00 |
| 29.12.2025 | 1,44 | 1,49 | 1,29 | 1,48 | 2,78% | 137.892,00 |
| 26.12.2025 | 1,29 | 1,45 | 1,28 | 1,44 | 10,77% | 83.072,00 |
| 24.12.2025 | 1,41 | 1,42 | 1,28 | 1,30 | -6,47% | 66.798,00 |
| 23.12.2025 | 1,46 | 1,49 | 1,38 | 1,39 | -4,79% | 32.281,00 |
| 22.12.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -1,35% | 10.171,00 |
| 19.12.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 0,39% | 26.790,00 |
| 18.12.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -3,01% | 21.961,00 |
| 17.12.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 2,36% | 20.856,00 |
| 16.12.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 1,71% | 33.229,00 |
| 15.12.2025 | 1,69 | 1,71 | 1,44 | 1,46 | -16,09% | 111.553,00 |
| 12.12.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -1,69% | 40.656,00 |
| 11.12.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,57% | 39.484,00 |
| 10.12.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,68% | 24.296,00 |
| 09.12.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 2,87% | 40.750,00 |
| 08.12.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -1,14% | 30.745,00 |
| 05.12.2025 | 1,70 | 1,78 | 1,70 | 1,76 | 4,14% | 41.621,00 |
| 04.12.2025 | 1,73 | 1,77 | 1,69 | 1,69 | -1,90% | 31.382,00 |
| 03.12.2025 | 1,70 | 1,75 | 1,69 | 1,72 | -0,42% | 6.349,00 |
| 02.12.2025 | 1,69 | 1,73 | 1,67 | 1,73 | 1,17% | 23.369,00 |
| 01.12.2025 | 1,69 | 1,78 | 1,68 | 1,71 | -2,29% | 62.679,00 |
| 28.11.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 2,34% | 12.840,00 |
| 26.11.2025 | 1,68 | 1,76 | 1,66 | 1,71 | 1,79% | 17.616,00 |
| 25.11.2025 | 1,71 | 1,74 | 1,67 | 1,68 | -3,19% | 36.296,00 |
| 24.11.2025 | 1,67 | 1,74 | 1,66 | 1,74 | 2,38% | 21.178,00 |
| 21.11.2025 | 1,69 | 1,73 | 1,65 | 1,70 | -2,02% | 19.132,00 |
| 20.11.2025 | 1,81 | 1,81 | 1,72 | 1,73 | 0,00% | 22.257,00 |
| 19.11.2025 | 1,72 | 1,78 | 1,71 | 1,73 | -0,57% | 12.408,00 |
| 18.11.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 0,29% | 13.233,00 |
| 17.11.2025 | 1,73 | 1,77 | 1,70 | 1,74 | -0,57% | 30.001,00 |
| 14.11.2025 | 1,73 | 1,80 | 1,68 | 1,75 | 0,87% | 43.583,00 |
| 13.11.2025 | 1,80 | 1,82 | 1,71 | 1,73 | -3,35% | 60.538,00 |
| 12.11.2025 | 1,77 | 1,83 | 1,76 | 1,79 | -1,65% | 15.396,00 |
| 11.11.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 5,20% | 22.951,00 |
| 10.11.2025 | 1,71 | 1,78 | 1,71 | 1,73 | 1,17% | 42.661,00 |
| 07.11.2025 | 1,69 | 1,75 | 1,67 | 1,71 | 0,59% | 46.368,00 |
| 06.11.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 0,59% | 77.663,00 |
| 05.11.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 70.798,00 |
| 04.11.2025 | 1,69 | 1,77 | 1,66 | 1,70 | -2,30% | 70.820,00 |
| 03.11.2025 | 1,80 | 2,02 | 1,69 | 1,74 | -6,45% | 430.514,00 |
| 31.10.2025 | 1,90 | 1,96 | 1,75 | 1,86 | -0,53% | 210.894,00 |
| 30.10.2025 | 2,01 | 2,03 | 1,86 | 1,87 | -9,66% | 273.691,00 |
| 29.10.2025 | 2,04 | 2,18 | 2,00 | 2,07 | -4,17% | 458.426,00 |
| 28.10.2025 | 2,29 | 2,38 | 1,90 | 2,16 | -17,87% | 16.181.046,00 |
| 27.10.2025 | 2,68 | 2,69 | 2,60 | 2,63 | -4,01% | 17.344,00 |
| 24.10.2025 | 2,94 | 2,94 | 2,61 | 2,74 | 1,86% | 12.373,00 |
| 23.10.2025 | 2,61 | 2,79 | 2,59 | 2,69 | -1,47% | 17.231,00 |
| 22.10.2025 | 2,78 | 2,95 | 2,63 | 2,73 | 0,74% | 65.600,00 |