5,412$
1,16%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,51 | 5,59 | 5,28 | 5,35 | -2,01% | 1.908.326,00 |
| 23.04.2024 | 5,66 | 5,92 | 5,46 | 5,46 | -2,67% | 1.648.540,00 |
| 22.04.2024 | 5,59 | 5,79 | 5,38 | 5,61 | 2,19% | 1.745.138,00 |
| 19.04.2024 | 5,52 | 5,68 | 5,29 | 5,49 | -1,08% | 2.264.535,00 |
| 18.04.2024 | 5,60 | 5,68 | 5,51 | 5,55 | -1,16% | 1.715.551,00 |
| 17.04.2024 | 5,89 | 5,93 | 5,60 | 5,62 | -4,02% | 1.910.234,00 |
| 16.04.2024 | 5,98 | 6,03 | 5,85 | 5,85 | -3,78% | 1.338.818,00 |
| 15.04.2024 | 6,25 | 6,29 | 5,98 | 6,08 | -2,09% | 1.771.828,00 |
| 12.04.2024 | 6,53 | 6,53 | 6,13 | 6,21 | -5,91% | 2.024.621,00 |
| 11.04.2024 | 6,65 | 6,77 | 6,44 | 6,60 | -0,45% | 1.476.420,00 |
| 10.04.2024 | 6,80 | 6,80 | 6,54 | 6,63 | -5,42% | 2.134.892,00 |
| 09.04.2024 | 6,74 | 7,03 | 6,67 | 7,01 | 4,24% | 1.568.958,00 |
| 08.04.2024 | 6,74 | 6,87 | 6,68 | 6,73 | 0,07% | 1.040.296,00 |
| 05.04.2024 | 6,77 | 6,85 | 6,62 | 6,72 | -1,18% | 1.255.334,00 |
| 04.04.2024 | 7,00 | 7,09 | 6,77 | 6,80 | -0,73% | 2.094.770,00 |
| 03.04.2024 | 6,82 | 7,02 | 6,65 | 6,85 | -0,15% | 1.812.638,00 |
| 02.04.2024 | 7,12 | 7,13 | 6,86 | 6,86 | -5,77% | 2.221.444,00 |
| 01.04.2024 | 7,41 | 7,41 | 7,15 | 7,28 | -1,89% | 1.246.942,00 |
| 28.03.2024 | 7,46 | 7,52 | 7,37 | 7,42 | -0,27% | 1.561.233,00 |
| 27.03.2024 | 7,31 | 7,53 | 7,19 | 7,44 | 3,05% | 1.281.507,00 |
| 26.03.2024 | 7,46 | 7,59 | 7,20 | 7,22 | -1,90% | 1.850.850,00 |
| 25.03.2024 | 7,46 | 7,60 | 7,32 | 7,36 | -1,47% | 1.171.132,00 |
| 22.03.2024 | 7,76 | 7,78 | 7,44 | 7,47 | -4,60% | 1.267.855,00 |
| 21.03.2024 | 8,00 | 8,44 | 7,81 | 7,83 | -1,14% | 1.985.821,00 |
| 20.03.2024 | 7,67 | 8,12 | 7,59 | 7,92 | 2,19% | 2.354.479,00 |
| 19.03.2024 | 7,68 | 7,98 | 7,60 | 7,75 | 0,39% | 1.993.573,00 |
| 18.03.2024 | 8,10 | 8,15 | 7,70 | 7,72 | -5,04% | 2.658.315,00 |
| 15.03.2024 | 8,15 | 8,31 | 8,05 | 8,13 | -0,25% | 6.638.645,00 |
| 14.03.2024 | 8,50 | 8,59 | 8,07 | 8,15 | -5,12% | 1.471.370,00 |
| 13.03.2024 | 8,56 | 8,86 | 8,49 | 8,59 | -0,23% | 1.329.836,00 |
| 12.03.2024 | 9,02 | 9,08 | 8,58 | 8,61 | -4,33% | 1.459.445,00 |
| 11.03.2024 | 9,16 | 9,60 | 8,91 | 9,00 | -1,75% | 1.598.758,00 |
| 08.03.2024 | 9,00 | 9,33 | 8,79 | 9,16 | 3,50% | 1.690.956,00 |
| 07.03.2024 | 9,16 | 9,34 | 8,69 | 8,85 | -2,53% | 2.198.492,00 |
| 06.03.2024 | 9,21 | 9,41 | 8,95 | 9,08 | -0,66% | 1.868.210,00 |
| 05.03.2024 | 9,77 | 9,95 | 9,05 | 9,14 | -7,77% | 2.416.997,00 |
| 04.03.2024 | 10,57 | 10,73 | 9,77 | 9,91 | -5,88% | 1.964.849,00 |
| 01.03.2024 | 10,08 | 11,06 | 9,97 | 10,53 | 4,67% | 2.700.209,00 |
| 29.02.2024 | 11,29 | 11,38 | 10,02 | 10,06 | -9,12% | 3.876.535,00 |
| 28.02.2024 | 10,24 | 11,58 | 9,58 | 11,07 | 24,80% | 7.179.821,00 |
| 27.02.2024 | 8,30 | 9,02 | 8,15 | 8,87 | 10,05% | 3.199.636,00 |
| 26.02.2024 | 7,67 | 8,17 | 7,67 | 8,06 | 3,20% | 1.499.062,00 |
| 23.02.2024 | 7,89 | 7,92 | 7,68 | 7,81 | -1,51% | 1.047.016,00 |
| 22.02.2024 | 8,00 | 8,13 | 7,78 | 7,93 | -0,88% | 1.568.663,00 |
| 21.02.2024 | 7,95 | 8,10 | 7,62 | 8,00 | 0,63% | 1.204.838,00 |
| 20.02.2024 | 8,00 | 8,23 | 7,82 | 7,95 | -2,45% | 1.288.390,00 |
| 16.02.2024 | 8,18 | 8,24 | 8,04 | 8,15 | -1,81% | 1.270.985,00 |
| 15.02.2024 | 8,02 | 8,48 | 7,99 | 8,30 | 4,80% | 2.005.203,00 |
| 14.02.2024 | 7,60 | 7,94 | 7,54 | 7,92 | 6,95% | 2.001.798,00 |
| 13.02.2024 | 7,75 | 7,76 | 7,33 | 7,41 | -8,92% | 2.427.390,00 |
| 12.02.2024 | 7,45 | 8,15 | 7,38 | 8,13 | 9,13% | 2.007.953,00 |
| 09.02.2024 | 7,25 | 7,48 | 7,12 | 7,45 | 4,05% | 1.410.141,00 |
| 08.02.2024 | 7,15 | 7,29 | 7,01 | 7,16 | 0,70% | 1.683.668,00 |
| 07.02.2024 | 7,16 | 7,19 | 6,96 | 7,11 | -1,25% | 1.611.043,00 |
| 06.02.2024 | 7,04 | 7,28 | 6,92 | 7,20 | 1,69% | 1.813.351,00 |
| 05.02.2024 | 6,98 | 7,13 | 6,91 | 7,08 | -0,42% | 1.191.803,00 |
| 02.02.2024 | 7,09 | 7,17 | 6,88 | 7,11 | -1,39% | 1.200.531,00 |
| 01.02.2024 | 7,07 | 7,28 | 6,97 | 7,21 | 2,71% | 1.352.517,00 |
| 31.01.2024 | 7,23 | 7,45 | 7,02 | 7,02 | -2,64% | 1.298.178,00 |
| 30.01.2024 | 7,52 | 7,52 | 7,17 | 7,21 | -5,57% | 1.399.114,00 |
| 29.01.2024 | 7,29 | 7,65 | 6,95 | 7,64 | 4,73% | 1.680.395,00 |
| 26.01.2024 | 7,86 | 7,93 | 7,26 | 7,29 | -6,30% | 2.169.458,00 |
| 25.01.2024 | 8,07 | 8,18 | 7,74 | 7,78 | -3,23% | 1.572.533,00 |
| 24.01.2024 | 8,43 | 8,51 | 8,00 | 8,04 | -3,60% | 1.533.889,00 |
| 23.01.2024 | 8,40 | 8,53 | 8,17 | 8,34 | 0,12% | 1.396.584,00 |
| 22.01.2024 | 8,17 | 8,49 | 8,14 | 8,33 | 2,97% | 1.863.267,00 |
| 19.01.2024 | 8,29 | 8,29 | 7,97 | 8,09 | -0,98% | 1.143.637,00 |
| 18.01.2024 | 8,48 | 8,51 | 8,10 | 8,17 | -2,85% | 1.075.607,00 |
| 17.01.2024 | 8,60 | 8,68 | 8,31 | 8,41 | -4,76% | 1.157.781,00 |
| 16.01.2024 | 8,95 | 8,95 | 8,72 | 8,83 | -2,65% | 1.032.156,00 |
| 12.01.2024 | 9,25 | 9,45 | 8,92 | 9,07 | -0,93% | 1.260.007,00 |
| 11.01.2024 | 9,30 | 9,36 | 9,05 | 9,16 | -3,33% | 1.316.726,00 |
| 10.01.2024 | 9,19 | 9,47 | 9,00 | 9,47 | 2,71% | 1.932.368,00 |
| 09.01.2024 | 9,27 | 9,46 | 9,03 | 9,22 | -2,02% | 1.249.817,00 |
| 08.01.2024 | 9,03 | 9,45 | 8,79 | 9,41 | 3,52% | 1.484.322,00 |
| 05.01.2024 | 9,38 | 9,39 | 9,04 | 9,09 | -4,67% | 1.482.287,00 |
| 04.01.2024 | 9,55 | 9,69 | 9,36 | 9,54 | 0,79% | 1.767.902,00 |
| 03.01.2024 | 9,75 | 9,94 | 9,40 | 9,46 | -5,07% | 1.380.842,00 |
| 02.01.2024 | 10,00 | 10,36 | 9,81 | 9,97 | -1,63% | 1.613.845,00 |
| 29.12.2023 | 10,32 | 10,35 | 10,11 | 10,13 | -2,13% | 1.499.138,00 |
| 28.12.2023 | 10,38 | 10,52 | 10,04 | 10,35 | -0,29% | 1.721.552,00 |
| 27.12.2023 | 10,70 | 10,78 | 10,26 | 10,38 | -2,63% | 1.684.091,00 |
| 26.12.2023 | 10,88 | 10,96 | 10,64 | 10,66 | -1,57% | 1.652.687,00 |
| 22.12.2023 | 10,44 | 11,10 | 10,40 | 10,83 | 4,74% | 2.068.291,00 |
| 21.12.2023 | 10,46 | 10,65 | 10,14 | 10,34 | 1,27% | 1.774.591,00 |
| 20.12.2023 | 11,01 | 11,01 | 10,17 | 10,21 | -7,18% | 2.062.300,00 |
| 19.12.2023 | 10,45 | 11,09 | 10,45 | 11,00 | 4,86% | 2.272.539,00 |
| 18.12.2023 | 11,07 | 11,07 | 10,21 | 10,49 | -4,03% | 1.817.802,00 |
| 15.12.2023 | 10,88 | 11,14 | 10,57 | 10,93 | 1,02% | 4.533.272,00 |
| 14.12.2023 | 10,65 | 11,43 | 10,56 | 10,82 | 3,94% | 3.860.378,00 |
| 13.12.2023 | 10,38 | 10,60 | 9,70 | 10,41 | 5,79% | 4.040.540,00 |
| 12.12.2023 | 10,00 | 10,02 | 9,76 | 9,84 | -0,71% | 1.944.302,00 |
| 11.12.2023 | 10,45 | 10,45 | 9,78 | 9,91 | -5,71% | 2.284.002,00 |
| 08.12.2023 | 10,81 | 11,18 | 10,41 | 10,51 | -3,53% | 2.625.910,00 |
| 07.12.2023 | 11,11 | 11,20 | 10,77 | 10,90 | -1,94% | 1.654.742,00 |
| 06.12.2023 | 11,14 | 11,69 | 10,87 | 11,11 | 1,18% | 2.275.956,00 |
| 05.12.2023 | 10,90 | 11,17 | 10,56 | 10,98 | -0,63% | 1.552.608,00 |
| 04.12.2023 | 10,75 | 11,25 | 10,54 | 11,05 | 2,60% | 1.561.413,00 |
| 01.12.2023 | 10,61 | 10,85 | 10,31 | 10,77 | 2,23% | 1.899.860,00 |
| 30.11.2023 | 10,91 | 11,01 | 10,44 | 10,54 | -0,71% | 1.825.817,00 |