Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,20 | 44,81 | 0,00 | 43,87 | -1,90% | - |
| 25.02.2021 | 48,38 | 48,68 | 44,26 | 44,72 | -9,89% | - |
| 24.02.2021 | 48,50 | 50,95 | 47,57 | 49,63 | 0,85% | - |
| 23.02.2021 | 48,83 | 49,46 | 45,70 | 49,21 | -6,16% | - |
| 22.02.2021 | 55,28 | 55,37 | 51,49 | 52,44 | -7,03% | - |
| 19.02.2021 | 56,81 | 58,28 | 56,09 | 56,40 | 1,68% | - |
| 18.02.2021 | 54,15 | 56,24 | 0,00 | 55,47 | -1,96% | - |
| 17.02.2021 | 55,42 | 56,58 | 52,81 | 56,58 | 0,19% | - |
| 16.02.2021 | 57,40 | 57,62 | 55,78 | 56,47 | -2,67% | - |
| 12.02.2021 | 54,97 | 59,35 | 0,00 | 58,02 | 1,49% | - |
| 11.02.2021 | 59,88 | 60,18 | 56,27 | 57,17 | -3,38% | - |
| 10.02.2021 | 63,52 | 63,65 | 58,90 | 59,17 | -11,55% | - |
| 09.02.2021 | 65,29 | 67,67 | 65,02 | 66,90 | -4,37% | - |
| 08.02.2021 | 68,03 | 70,30 | 67,54 | 69,95 | 9,07% | - |
| 05.02.2021 | 63,33 | 64,84 | 62,83 | 64,14 | 1,31% | - |
| 04.02.2021 | 62,12 | 64,05 | 62,06 | 63,31 | 2,13% | - |
| 03.02.2021 | 64,26 | 64,96 | 61,83 | 61,99 | -5,55% | - |
| 02.02.2021 | 65,63 | 65,63 | 65,63 | 65,63 | 4,70% | - |
| 01.02.2021 | 62,73 | 62,74 | 62,68 | 62,68 | 2,08% | - |
| 29.01.2021 | 61,26 | 61,41 | 61,26 | 61,41 | 1,00% | - |
| 28.01.2021 | 62,46 | 63,14 | 59,14 | 60,80 | 0,61% | - |
| 27.01.2021 | 58,71 | 62,27 | 58,65 | 60,43 | -0,16% | - |
| 26.01.2021 | 63,80 | 64,18 | 60,29 | 60,52 | -7,55% | - |
| 25.01.2021 | 65,58 | 65,95 | 61,53 | 65,47 | -0,27% | - |
| 22.01.2021 | 64,29 | 66,57 | 63,87 | 65,64 | 3,01% | - |
| 21.01.2021 | 63,39 | 65,53 | 62,90 | 63,72 | -11,46% | - |
| 20.01.2021 | 72,33 | 73,95 | 71,69 | 71,97 | 1,27% | - |
| 19.01.2021 | 72,72 | 73,60 | 0,00 | 71,06 | -6,65% | - |
| 15.01.2021 | 78,79 | 81,85 | 76,06 | 76,12 | 0,34% | - |
| 14.01.2021 | 75,35 | 76,91 | 75,09 | 75,86 | 3,51% | - |
| 13.01.2021 | 74,90 | 76,94 | 73,05 | 73,29 | -4,06% | - |
| 12.01.2021 | 77,91 | 79,49 | 74,54 | 76,39 | -0,88% | - |
| 11.01.2021 | 78,85 | 78,94 | 75,09 | 77,07 | -15,07% | - |
| 08.01.2021 | 94,65 | 98,31 | 86,37 | 90,74 | 0,68% | - |
| 07.01.2021 | 89,99 | 90,13 | 89,99 | 90,13 | 12,22% | - |
| 06.01.2021 | 82,02 | 86,56 | 79,83 | 80,31 | 4,62% | - |
| 05.01.2021 | 73,02 | 76,99 | 73,00 | 76,76 | 6,89% | - |
| 04.01.2021 | 72,04 | 73,33 | 70,00 | 71,82 | 2,35% | - |
| 31.12.2020 | 73,39 | 74,07 | 69,28 | 70,17 | -8,06% | - |
| 30.12.2020 | 78,48 | 78,49 | 75,28 | 76,32 | 2,39% | - |
| 29.12.2020 | 72,13 | 75,63 | 71,51 | 74,54 | -13,76% | - |
| 28.12.2020 | 86,86 | 92,62 | 84,27 | 86,43 | 3,71% | - |
| 24.12.2020 | 84,78 | 86,20 | 81,35 | 83,33 | 1,56% | - |
| 23.12.2020 | 79,82 | 84,35 | 79,67 | 82,05 | 1,72% | - |
| 22.12.2020 | 80,73 | 80,74 | 80,67 | 80,67 | -6,18% | - |
| 21.12.2020 | 83,46 | 85,98 | 83,46 | 85,98 | 37,89% | - |
| 18.12.2020 | 63,70 | 64,69 | 61,98 | 62,36 | -0,62% | - |
| 17.12.2020 | 63,76 | 63,84 | 60,91 | 62,75 | -2,37% | - |
| 16.12.2020 | 65,35 | 65,94 | 63,36 | 64,27 | 3,60% | - |
| 15.12.2020 | 64,98 | 66,77 | 62,03 | 62,04 | -1,13% | - |
| 14.12.2020 | 61,76 | 62,97 | 61,60 | 62,75 | 5,75% | - |
| 11.12.2020 | 61,69 | 62,33 | 57,75 | 59,34 | -15,85% | - |
| 10.12.2020 | 61,38 | 70,57 | 60,33 | 70,52 | 36,64% | - |
| 09.12.2020 | 50,56 | 52,47 | 49,92 | 51,61 | 26,58% | - |
| 08.12.2020 | 39,27 | 44,04 | 39,27 | 40,77 | 7,25% | - |
| 07.12.2020 | 41,21 | 41,21 | 37,94 | 38,02 | 16,50% | - |
| 04.12.2020 | 34,62 | 34,63 | 32,63 | 32,63 | -1,35% | - |
| 03.12.2020 | 32,85 | 34,30 | 32,55 | 33,08 | 5,87% | - |
| 02.12.2020 | 30,84 | 32,21 | 30,84 | 31,24 | -2,07% | - |
| 01.12.2020 | 31,67 | 32,66 | 30,84 | 31,90 | 3,79% | - |
| 30.11.2020 | 30,39 | 31,26 | 30,39 | 30,74 | -7,42% | - |
| 27.11.2020 | 30,46 | 33,20 | 30,42 | 33,20 | 14,42% | - |
| 25.11.2020 | 29,40 | 29,47 | 29,01 | 29,02 | 0,07% | - |
| 24.11.2020 | 29,33 | 29,61 | 28,73 | 29,00 | -1,09% | - |
| 23.11.2020 | 28,78 | 29,95 | 28,73 | 29,32 | 2,93% | - |
| 20.11.2020 | 28,10 | 28,64 | 28,00 | 28,48 | 3,10% | - |
| 19.11.2020 | 28,17 | 28,35 | 27,63 | 27,63 | -0,07% | - |
| 18.11.2020 | 27,99 | 28,71 | 27,61 | 27,65 | -4,06% | - |
| 17.11.2020 | 28,37 | 29,34 | 0,00 | 28,82 | -0,59% | - |
| 16.11.2020 | 29,56 | 29,86 | 28,80 | 28,99 | -0,97% | - |
| 13.11.2020 | 29,43 | 29,53 | 28,56 | 29,27 | 5,73% | - |
| 12.11.2020 | 28,95 | 29,11 | 27,65 | 27,69 | -3,11% | - |
| 11.11.2020 | 29,38 | 29,95 | 28,57 | 28,58 | -4,53% | - |
| 10.11.2020 | 29,11 | 30,12 | 0,00 | 29,93 | -2,19% | - |
| 09.11.2020 | 32,22 | 32,94 | 30,42 | 30,60 | 0,51% | - |
| 06.11.2020 | 30,50 | 31,76 | 30,30 | 30,45 | -3,27% | - |
| 05.11.2020 | 30,35 | 32,39 | 30,24 | 31,48 | 3,42% | - |
| 04.11.2020 | 30,33 | 31,15 | 0,00 | 30,44 | 6,47% | - |
| 03.11.2020 | 29,13 | 29,37 | 27,10 | 28,59 | -7,37% | - |
| 02.11.2020 | 31,59 | 31,80 | 30,29 | 30,86 | 0,06% | - |
| 30.10.2020 | 31,57 | 31,74 | 30,32 | 30,84 | -6,38% | - |
| 29.10.2020 | 31,54 | 33,42 | 31,27 | 32,94 | 4,13% | - |
| 28.10.2020 | 31,08 | 31,95 | 30,98 | 31,64 | -0,60% | - |
| 27.10.2020 | 31,83 | 32,06 | 31,83 | 31,83 | -0,72% | - |
| 26.10.2020 | 32,95 | 32,98 | 31,40 | 32,06 | -2,14% | - |
| 23.10.2020 | 32,07 | 32,91 | 31,87 | 32,76 | 3,93% | - |
| 22.10.2020 | 31,50 | 32,33 | 31,02 | 31,52 | 4,13% | - |
| 21.10.2020 | 32,05 | 32,12 | 29,81 | 30,27 | -10,51% | - |
| 20.10.2020 | 34,12 | 34,13 | 32,89 | 33,82 | 1,64% | - |
| 19.10.2020 | 34,12 | 34,47 | 33,28 | 33,28 | -2,99% | - |
| 16.10.2020 | 32,75 | 34,30 | 32,75 | 34,30 | 4,37% | - |
| 15.10.2020 | 31,56 | 32,87 | 30,89 | 32,87 | 1,69% | - |
| 14.10.2020 | 34,45 | 34,59 | 32,06 | 32,32 | -1,12% | - |
| 13.10.2020 | 32,11 | 33,24 | 31,44 | 32,69 | 1,52% | - |
| 12.10.2020 | 32,61 | 32,77 | 31,66 | 32,20 | -2,78% | - |
| 09.10.2020 | 31,65 | 33,33 | 31,22 | 33,12 | 7,83% | - |
| 08.10.2020 | 31,95 | 31,95 | 30,43 | 30,71 | -0,71% | - |
| 07.10.2020 | 29,62 | 32,31 | 29,61 | 30,93 | 7,36% | - |
| 06.10.2020 | 29,30 | 29,77 | 28,53 | 28,81 | -1,05% | - |
| 05.10.2020 | 27,87 | 29,43 | 27,87 | 29,12 | 7,44% | - |