4,930$
1,65%
Echtzeit-Aktienkurs Wave Life Sciences Ltd.
Bid:
Ask:
Aktienkurse zur Wave Life Sciences Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 4,79 | 4,94 | 4,74 | 4,93 | 1,65% | 494.822,00 |
| 29.04.2024 | 4,73 | 4,93 | 4,70 | 4,85 | 4,08% | 497.457,00 |
| 26.04.2024 | 4,80 | 4,81 | 4,64 | 4,66 | -1,69% | 407.036,00 |
| 25.04.2024 | 4,92 | 4,92 | 4,73 | 4,74 | -5,39% | 394.492,00 |
| 24.04.2024 | 5,05 | 5,23 | 4,96 | 5,01 | -1,18% | 424.239,00 |
| 23.04.2024 | 5,13 | 5,18 | 4,95 | 5,07 | 4,75% | 369.575,00 |
| 22.04.2024 | 4,92 | 4,94 | 4,64 | 4,84 | -0,62% | 484.664,00 |
| 19.04.2024 | 4,78 | 5,01 | 4,72 | 4,87 | 1,46% | 452.691,00 |
| 18.04.2024 | 4,77 | 4,86 | 4,66 | 4,80 | 0,42% | 408.457,00 |
| 17.04.2024 | 5,30 | 5,31 | 4,78 | 4,78 | -8,95% | 538.468,00 |
| 16.04.2024 | 5,68 | 5,79 | 5,25 | 5,25 | -8,54% | 480.318,00 |
| 15.04.2024 | 5,80 | 5,91 | 5,65 | 5,74 | -1,03% | 433.387,00 |
| 12.04.2024 | 6,02 | 6,13 | 5,66 | 5,80 | -3,33% | 647.139,00 |
| 11.04.2024 | 6,04 | 6,08 | 5,79 | 6,00 | -0,58% | 554.588,00 |
| 10.04.2024 | 5,81 | 6,09 | 5,46 | 6,04 | 3,52% | 787.027,00 |
| 09.04.2024 | 5,82 | 5,96 | 5,65 | 5,83 | 0,52% | 284.188,00 |
| 08.04.2024 | 5,91 | 5,91 | 5,64 | 5,80 | -1,86% | 337.593,00 |
| 05.04.2024 | 5,80 | 5,99 | 5,65 | 5,91 | 1,11% | 455.940,00 |
| 04.04.2024 | 6,01 | 6,06 | 5,81 | 5,85 | -1,60% | 265.909,00 |
| 03.04.2024 | 6,18 | 6,23 | 5,75 | 5,94 | -4,81% | 1.099.244,00 |
| 02.04.2024 | 6,17 | 6,30 | 6,07 | 6,24 | -0,95% | 235.914,00 |
| 01.04.2024 | 6,21 | 6,32 | 5,98 | 6,30 | 2,11% | 442.342,00 |
| 28.03.2024 | 5,96 | 6,18 | 5,89 | 6,17 | 2,15% | 596.534,00 |
| 27.03.2024 | 5,65 | 6,04 | 5,65 | 6,04 | 6,71% | 322.223,00 |
| 26.03.2024 | 5,85 | 5,93 | 5,66 | 5,66 | -2,08% | 361.551,00 |
| 25.03.2024 | 5,94 | 5,94 | 5,61 | 5,78 | 0,17% | 561.716,00 |
| 22.03.2024 | 6,04 | 6,11 | 5,75 | 5,77 | -4,31% | 346.987,00 |
| 21.03.2024 | 6,21 | 6,24 | 5,92 | 6,03 | -2,27% | 1.480.878,00 |
| 20.03.2024 | 5,90 | 6,22 | 5,83 | 6,17 | 4,05% | 526.289,00 |
| 19.03.2024 | 5,66 | 6,02 | 5,61 | 5,93 | 4,59% | 669.440,00 |
| 18.03.2024 | 6,40 | 6,48 | 5,57 | 5,67 | -12,77% | 1.779.859,00 |
| 15.03.2024 | 6,41 | 6,78 | 6,41 | 6,50 | 1,25% | 3.974.959,00 |
| 14.03.2024 | 6,81 | 6,82 | 6,42 | 6,42 | -6,07% | 784.270,00 |
| 13.03.2024 | 6,61 | 6,85 | 6,52 | 6,84 | 2,78% | 420.935,00 |
| 12.03.2024 | 6,98 | 7,12 | 6,46 | 6,65 | -2,21% | 551.188,00 |
| 11.03.2024 | 6,77 | 7,01 | 6,58 | 6,80 | 0,29% | 832.275,00 |
| 08.03.2024 | 6,99 | 7,12 | 6,51 | 6,78 | -0,59% | 1.614.720,00 |
| 07.03.2024 | 6,40 | 7,67 | 6,34 | 6,82 | 8,08% | 3.620.449,00 |
| 06.03.2024 | 5,14 | 6,72 | 5,10 | 6,31 | 31,73% | 5.927.608,00 |
| 05.03.2024 | 5,04 | 5,11 | 4,74 | 4,79 | -5,15% | 655.637,00 |
| 04.03.2024 | 5,20 | 5,23 | 4,96 | 5,05 | -1,56% | 607.824,00 |
| 01.03.2024 | 4,82 | 5,16 | 4,81 | 5,13 | 6,88% | 764.193,00 |
| 29.02.2024 | 5,20 | 5,21 | 4,69 | 4,80 | -5,88% | 670.345,00 |
| 28.02.2024 | 5,02 | 5,17 | 4,95 | 5,10 | 0,10% | 646.238,00 |
| 27.02.2024 | 4,62 | 5,27 | 4,58 | 5,10 | 10,76% | 2.106.314,00 |
| 26.02.2024 | 4,40 | 4,65 | 4,38 | 4,60 | 4,31% | 648.537,00 |
| 23.02.2024 | 4,07 | 4,44 | 4,01 | 4,41 | 8,09% | 1.014.022,00 |
| 22.02.2024 | 3,99 | 4,21 | 3,99 | 4,08 | 2,13% | 507.246,00 |
| 21.02.2024 | 4,11 | 4,16 | 3,95 | 4,00 | -2,80% | 663.823,00 |
| 20.02.2024 | 3,92 | 4,12 | 3,92 | 4,11 | 5,12% | 989.598,00 |
| 16.02.2024 | 3,77 | 3,94 | 3,68 | 3,91 | 3,71% | 710.388,00 |
| 15.02.2024 | 3,70 | 3,83 | 3,64 | 3,77 | 2,59% | 687.736,00 |
| 14.02.2024 | 3,57 | 3,73 | 3,50 | 3,68 | 3,81% | 424.082,00 |
| 13.02.2024 | 3,83 | 3,85 | 3,51 | 3,54 | -9,46% | 1.426.434,00 |
| 12.02.2024 | 4,11 | 4,16 | 3,88 | 3,91 | -4,63% | 779.075,00 |
| 09.02.2024 | 4,08 | 4,16 | 4,05 | 4,10 | 0,99% | 532.290,00 |
| 08.02.2024 | 4,00 | 4,08 | 3,94 | 4,06 | 1,25% | 343.845,00 |
| 07.02.2024 | 4,06 | 4,09 | 3,91 | 4,01 | -1,47% | 684.587,00 |
| 06.02.2024 | 3,84 | 4,08 | 3,71 | 4,07 | 5,44% | 578.819,00 |
| 05.02.2024 | 3,86 | 3,91 | 3,78 | 3,86 | -2,03% | 341.356,00 |
| 02.02.2024 | 4,02 | 4,05 | 3,78 | 3,94 | -1,62% | 743.754,00 |
| 01.02.2024 | 4,41 | 4,41 | 3,97 | 4,01 | -7,29% | 1.325.867,00 |
| 31.01.2024 | 4,50 | 4,60 | 4,32 | 4,32 | 0,23% | 617.944,00 |
| 30.01.2024 | 4,45 | 4,45 | 4,31 | 4,31 | -3,58% | 364.508,00 |
| 29.01.2024 | 4,40 | 4,49 | 4,22 | 4,47 | 1,36% | 445.065,00 |
| 26.01.2024 | 4,40 | 4,47 | 4,32 | 4,41 | 0,46% | 583.937,00 |
| 25.01.2024 | 4,45 | 4,53 | 4,37 | 4,39 | -0,23% | 573.501,00 |
| 24.01.2024 | 4,61 | 4,62 | 4,37 | 4,40 | -3,72% | 402.326,00 |
| 23.01.2024 | 4,72 | 4,77 | 4,52 | 4,57 | -2,56% | 319.379,00 |
| 22.01.2024 | 4,68 | 4,80 | 4,62 | 4,69 | 0,21% | 509.919,00 |
| 19.01.2024 | 4,76 | 4,76 | 4,58 | 4,68 | -1,47% | 466.976,00 |
| 18.01.2024 | 4,83 | 4,83 | 4,53 | 4,75 | 1,06% | 398.090,00 |
| 17.01.2024 | 4,84 | 4,84 | 4,67 | 4,70 | -3,49% | 464.235,00 |
| 16.01.2024 | 4,90 | 4,97 | 4,72 | 4,87 | -2,60% | 581.253,00 |
| 12.01.2024 | 5,04 | 5,08 | 4,95 | 5,00 | 0,60% | 376.054,00 |
| 11.01.2024 | 5,25 | 5,28 | 4,84 | 4,97 | -6,05% | 668.592,00 |
| 10.01.2024 | 5,33 | 5,49 | 5,19 | 5,29 | -0,38% | 805.356,00 |
| 09.01.2024 | 5,15 | 5,39 | 4,98 | 5,31 | 2,31% | 932.812,00 |
| 08.01.2024 | 4,87 | 5,22 | 4,66 | 5,19 | 5,06% | 767.982,00 |
| 05.01.2024 | 5,21 | 5,21 | 4,92 | 4,94 | -6,79% | 653.232,00 |
| 04.01.2024 | 5,16 | 5,32 | 5,13 | 5,30 | 2,71% | 672.692,00 |
| 03.01.2024 | 5,33 | 5,40 | 5,12 | 5,16 | -3,37% | 886.768,00 |
| 02.01.2024 | 5,00 | 5,44 | 4,99 | 5,34 | 5,74% | 859.973,00 |
| 29.12.2023 | 5,06 | 5,07 | 4,94 | 5,05 | -0,20% | 710.450,00 |
| 28.12.2023 | 5,12 | 5,22 | 5,03 | 5,06 | -0,59% | 419.912,00 |
| 27.12.2023 | 5,06 | 5,14 | 4,92 | 5,09 | 1,60% | 643.474,00 |
| 26.12.2023 | 4,90 | 5,06 | 4,85 | 5,01 | 2,66% | 525.002,00 |
| 22.12.2023 | 5,11 | 5,23 | 4,79 | 4,88 | -2,98% | 709.342,00 |
| 21.12.2023 | 4,84 | 5,12 | 4,81 | 5,03 | 4,90% | 1.081.107,00 |
| 20.12.2023 | 5,00 | 5,14 | 4,76 | 4,80 | -3,42% | 1.106.765,00 |
| 19.12.2023 | 4,80 | 5,13 | 4,75 | 4,97 | 10,70% | 1.894.315,00 |
| 18.12.2023 | 4,40 | 4,52 | 4,30 | 4,49 | 1,70% | 577.226,00 |
| 15.12.2023 | 4,58 | 4,66 | 4,33 | 4,41 | -2,86% | 896.337,00 |
| 14.12.2023 | 4,84 | 4,86 | 4,46 | 4,54 | -1,94% | 992.072,00 |
| 13.12.2023 | 4,44 | 4,66 | 4,31 | 4,63 | 3,81% | 834.235,00 |
| 12.12.2023 | 4,16 | 4,61 | 4,13 | 4,46 | 7,28% | 1.172.731,00 |
| 11.12.2023 | 4,53 | 4,53 | 3,98 | 4,16 | -7,71% | 1.697.690,00 |
| 08.12.2023 | 4,63 | 4,81 | 4,46 | 4,51 | -5,75% | 2.789.421,00 |
| 07.12.2023 | 4,63 | 4,95 | 4,60 | 4,78 | -30,37% | 5.177.472,00 |
| 06.12.2023 | 6,34 | 6,94 | 6,21 | 6,87 | 9,14% | 505.580,00 |