5,800$
3,20%
Echtzeit-Aktienkurs Editas Medicine Inc.
Bid:
Ask:
Aktienkurse zur Editas Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,80 | 5,97 | 5,64 | 5,67 | 0,89% | 1.613.699,00 |
| 02.05.2024 | 5,54 | 5,64 | 5,41 | 5,62 | 3,02% | 1.343.572,00 |
| 01.05.2024 | 5,21 | 5,67 | 5,21 | 5,46 | 4,60% | 2.034.348,00 |
| 30.04.2024 | 5,33 | 5,36 | 5,20 | 5,22 | -2,89% | 1.084.726,00 |
| 29.04.2024 | 5,38 | 5,54 | 5,30 | 5,37 | 0,94% | 1.246.205,00 |
| 26.04.2024 | 5,25 | 5,40 | 5,13 | 5,32 | 1,92% | 1.352.190,00 |
| 25.04.2024 | 5,27 | 5,27 | 5,11 | 5,22 | -2,43% | 1.541.462,00 |
| 24.04.2024 | 5,51 | 5,59 | 5,28 | 5,35 | -2,01% | 1.550.228,00 |
| 23.04.2024 | 5,66 | 5,92 | 5,46 | 5,46 | -2,67% | 1.400.784,00 |
| 22.04.2024 | 5,59 | 5,79 | 5,38 | 5,61 | 2,19% | 1.513.939,00 |
| 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% | 1.364.839,00 |
| 17.04.2024 | 5,89 | 5,93 | 5,60 | 5,62 | -4,02% | 1.546.294,00 |
| 16.04.2024 | 5,98 | 6,03 | 5,85 | 5,85 | -3,78% | 1.163.380,00 |
| 15.04.2024 | 6,25 | 6,29 | 5,98 | 6,08 | -2,09% | 1.456.354,00 |
| 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% | 1.280.199,00 |
| 10.04.2024 | 6,80 | 6,80 | 6,54 | 6,63 | -5,42% | 2.113.636,00 |
| 09.04.2024 | 6,74 | 7,03 | 6,67 | 7,01 | 4,24% | 1.563.574,00 |
| 08.04.2024 | 6,74 | 6,87 | 6,68 | 6,73 | 0,07% | 866.008,00 |
| 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% | 1.327.334,00 |
| 03.04.2024 | 6,82 | 7,02 | 6,65 | 6,85 | -0,15% | 1.367.594,00 |
| 02.04.2024 | 7,12 | 7,13 | 6,86 | 6,86 | -5,77% | 1.776.264,00 |
| 01.04.2024 | 7,41 | 7,41 | 7,15 | 7,28 | -1,89% | 1.031.464,00 |
| 28.03.2024 | 7,46 | 7,52 | 7,37 | 7,42 | -0,20% | 1.561.233,00 |
| 27.03.2024 | 7,31 | 7,53 | 7,19 | 7,44 | 2,98% | 1.049.192,00 |
| 26.03.2024 | 7,46 | 7,59 | 7,20 | 7,22 | -1,90% | 1.610.520,00 |
| 25.03.2024 | 7,46 | 7,60 | 7,32 | 7,36 | -1,47% | 1.169.414,00 |
| 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% | 1.729.597,00 |
| 20.03.2024 | 7,67 | 8,12 | 7,59 | 7,92 | 2,19% | 2.351.438,00 |
| 19.03.2024 | 7,68 | 7,98 | 7,60 | 7,75 | 0,39% | 1.991.974,00 |
| 18.03.2024 | 8,10 | 8,15 | 7,70 | 7,72 | -5,04% | 1.958.259,00 |
| 15.03.2024 | 8,15 | 8,31 | 8,05 | 8,13 | -0,31% | 6.638.645,00 |
| 14.03.2024 | 8,50 | 8,59 | 8,07 | 8,16 | -5,06% | 1.204.909,00 |
| 13.03.2024 | 8,56 | 8,86 | 8,49 | 8,59 | -0,12% | 1.327.579,00 |
| 12.03.2024 | 9,02 | 9,08 | 8,58 | 8,60 | -4,55% | 1.291.268,00 |
| 11.03.2024 | 9,16 | 9,60 | 8,91 | 9,01 | -1,64% | 1.337.799,00 |
| 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% | 2.190.979,00 |
| 06.03.2024 | 9,21 | 9,41 | 8,95 | 9,08 | -0,66% | 1.650.430,00 |
| 05.03.2024 | 9,77 | 9,95 | 9,05 | 9,14 | -7,77% | 2.396.159,00 |
| 04.03.2024 | 10,57 | 10,73 | 9,77 | 9,91 | -5,88% | 1.799.820,00 |
| 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% | 3.861.024,00 |
| 28.02.2024 | 10,24 | 11,58 | 9,58 | 11,07 | 24,80% | 7.162.979,00 |
| 27.02.2024 | 8,30 | 9,02 | 8,15 | 8,87 | 10,05% | 2.903.848,00 |
| 26.02.2024 | 7,67 | 8,17 | 7,67 | 8,06 | 3,20% | 1.498.056,00 |
| 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% | 1.353.213,00 |
| 21.02.2024 | 7,95 | 8,10 | 7,62 | 8,00 | 0,63% | 1.072.554,00 |
| 20.02.2024 | 8,00 | 8,23 | 7,82 | 7,95 | -2,45% | 1.281.362,00 |
| 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% | 1.711.896,00 |
| 14.02.2024 | 7,60 | 7,94 | 7,54 | 7,92 | 6,95% | 1.980.317,00 |
| 13.02.2024 | 7,75 | 7,76 | 7,33 | 7,41 | -8,92% | 2.069.868,00 |
| 12.02.2024 | 7,45 | 8,15 | 7,38 | 8,13 | 9,13% | 1.998.031,00 |
| 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% | 1.338.894,00 |
| 07.02.2024 | 7,16 | 7,19 | 6,96 | 7,11 | -1,25% | 1.422.068,00 |
| 06.02.2024 | 7,04 | 7,28 | 6,92 | 7,20 | 1,69% | 1.474.821,00 |
| 05.02.2024 | 6,98 | 7,13 | 6,91 | 7,08 | -0,42% | 1.057.956,00 |
| 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% | 1.105.081,00 |
| 31.01.2024 | 7,23 | 7,45 | 7,02 | 7,02 | -2,64% | 1.115.200,00 |
| 30.01.2024 | 7,52 | 7,52 | 7,17 | 7,21 | -5,57% | 1.397.447,00 |
| 29.01.2024 | 7,29 | 7,65 | 6,95 | 7,64 | 4,73% | 1.475.359,00 |
| 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% | 1.353.403,00 |
| 24.01.2024 | 8,43 | 8,51 | 8,00 | 8,04 | -3,60% | 1.183.446,00 |
| 23.01.2024 | 8,40 | 8,53 | 8,17 | 8,34 | 0,12% | 1.390.157,00 |
| 22.01.2024 | 8,17 | 8,49 | 8,14 | 8,33 | 2,97% | 1.859.550,00 |
| 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% | 1.072.725,00 |
| 17.01.2024 | 8,60 | 8,68 | 8,31 | 8,41 | -4,76% | 1.019.853,00 |
| 16.01.2024 | 8,95 | 8,95 | 8,72 | 8,83 | -2,65% | 946.627,00 |
| 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% | 1.036.667,00 |
| 10.01.2024 | 9,19 | 9,47 | 9,00 | 9,47 | 2,71% | 1.601.845,00 |
| 09.01.2024 | 9,27 | 9,46 | 9,03 | 9,22 | -2,02% | 1.247.413,00 |
| 08.01.2024 | 9,03 | 9,45 | 8,79 | 9,41 | 3,52% | 1.255.183,00 |
| 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% | 1.210.095,00 |
| 03.01.2024 | 9,75 | 9,94 | 9,40 | 9,46 | -5,07% | 1.193.067,00 |
| 02.01.2024 | 10,00 | 10,36 | 9,81 | 9,97 | -1,63% | 1.259.530,00 |
| 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% | 1.706.119,00 |
| 27.12.2023 | 10,70 | 10,78 | 10,26 | 10,38 | -2,63% | 1.460.376,00 |
| 26.12.2023 | 10,88 | 10,96 | 10,64 | 10,66 | -1,57% | 1.648.973,00 |
| 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% | 1.764.303,00 |
| 20.12.2023 | 11,01 | 11,01 | 10,17 | 10,21 | -7,18% | 1.817.544,00 |
| 19.12.2023 | 10,45 | 11,09 | 10,45 | 11,00 | 4,86% | 1.996.027,00 |
| 18.12.2023 | 11,07 | 11,07 | 10,21 | 10,49 | -4,03% | 1.586.877,00 |
| 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% | 3.487.723,00 |
| 13.12.2023 | 10,38 | 10,60 | 9,70 | 10,41 | 5,79% | 3.431.935,00 |
| 12.12.2023 | 10,00 | 10,02 | 9,76 | 9,84 | -0,71% | 1.939.500,00 |
| 11.12.2023 | 10,45 | 10,45 | 9,78 | 9,91 | -5,71% | 2.275.743,00 |