Editas Medicine, Inc. EDIT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,62+0,10 (+3,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,62 | +3,97 % | $2,57 | $2,63 | $2,51 | 2,16M |
| 2026-10-01 | $2,52 | -1,95 % | $2,61 | $2,62 | $2,52 | 1,54M |
| 2026-09-30 | $2,57 | -0,77 % | $2,61 | $2,72 | $2,55 | 1,62M |
| 2026-09-29 | $2,59 | +3,19 % | $2,54 | $2,62 | $2,51 | 1,57M |
| 2026-09-28 | $2,51 | -2,71 % | $2,55 | $2,55 | $2,42 | 2,20M |
| 2026-09-25 | $2,58 | -6,18 % | $2,76 | $2,78 | $2,57 | 3,12M |
| 2026-09-24 | $2,75 | +2,23 % | $2,66 | $2,76 | $2,55 | 2,59M |
| 2026-09-23 | $2,69 | -7,88 % | $3,12 | $3,14 | $2,67 | 5,16M |
| 2026-09-22 | $2,92 | +3,18 % | $2,86 | $2,93 | $2,81 | 2,29M |
| 2026-09-21 | $2,83 | +4,81 % | $2,76 | $2,89 | $2,69 | 2,49M |
| 2026-09-18 | $2,70 | -0,74 % | $2,73 | $2,83 | $2,68 | 17,03M |
| 2026-09-17 | $2,72 | +0,37 % | $2,80 | $2,94 | $2,71 | 3,51M |
| 2026-09-16 | $2,71 | +3,04 % | $2,65 | $2,73 | $2,63 | 2,49M |
| 2026-09-15 | $2,63 | -4,01 % | $2,70 | $2,71 | $2,59 | 1,68M |
| 2026-09-14 | $2,74 | +1,48 % | $2,72 | $2,82 | $2,66 | 1,69M |
| 2026-09-11 | $2,70 | +1,89 % | $2,68 | $2,72 | $2,62 | 2,46M |
| 2026-09-10 | $2,65 | -4,33 % | $2,77 | $2,77 | $2,62 | 2,54M |
| 2026-09-09 | $2,77 | -8,58 % | $3,06 | $3,06 | $2,77 | 2,96M |
| 2026-09-08 | $3,03 | -6,19 % | $3,20 | $3,21 | $3,01 | 2,28M |
| 2026-09-04 | $3,23 | +4,87 % | $3,04 | $3,23 | $3,04 | 1,39M |
| 2026-09-03 | $3,08 | 0,00 % | $3,09 | $3,13 | $3,00 | 1,38M |
| 2026-09-02 | $3,08 | +0,33 % | $3,09 | $3,23 | $2,98 | 1,68M |
| 2026-09-01 | $3,07 | +0,33 % | $3,00 | $3,15 | $2,98 | 1,23M |
| 2026-08-31 | $3,06 | -3,16 % | $3,12 | $3,14 | $3,03 | 2,08M |
| 2026-08-28 | $3,16 | -4,24 % | $3,25 | $3,41 | $3,15 | 3,27M |
| 2026-08-27 | $3,30 | +3,77 % | $3,17 | $3,37 | $3,15 | 2,67M |
| 2026-08-26 | $3,18 | -3,05 % | $3,40 | $3,52 | $3,16 | 2,94M |
| 2026-08-25 | $3,28 | +9,33 % | $3,05 | $3,33 | $3,05 | 4,21M |
| 2026-08-24 | $3,00 | -3,54 % | $3,14 | $3,18 | $2,97 | 2,06M |
| 2026-08-21 | $3,11 | +5,78 % | $2,98 | $3,24 | $2,95 | 2,11M |
| 2026-08-20 | $2,94 | -9,54 % | $3,17 | $3,23 | $2,92 | 4,26M |
| 2026-08-19 | $3,25 | +12,85 % | $3,01 | $3,30 | $2,99 | 9,64M |
| 2026-08-18 | $2,88 | +1,41 % | $2,89 | $2,99 | $2,80 | 2,23M |
| 2026-08-17 | $2,84 | +0,71 % | $2,80 | $2,89 | $2,77 | 2,11M |
| 2026-08-14 | $2,82 | +0,36 % | $2,81 | $2,85 | $2,71 | 1,48M |
| 2026-08-13 | $2,81 | -1,06 % | $2,85 | $2,90 | $2,81 | 1,27M |
| 2026-08-12 | $2,84 | -3,73 % | $2,96 | $3,03 | $2,82 | 1,63M |
| 2026-08-11 | $2,95 | +4,98 % | $2,84 | $2,99 | $2,83 | 1,91M |
| 2026-08-10 | $2,81 | -2,43 % | $2,84 | $2,90 | $2,79 | 1,46M |
| 2026-08-07 | $2,88 | -0,69 % | $2,99 | $3,09 | $2,87 | 1,69M |
| 2026-08-06 | $2,90 | +5,45 % | $2,82 | $3,14 | $2,81 | 3,43M |
| 2026-08-05 | $2,75 | -0,72 % | $2,79 | $2,87 | $2,74 | 1,94M |
| 2026-08-04 | $2,77 | +4,53 % | $2,69 | $2,78 | $2,64 | 1,56M |
| 2026-08-03 | $2,65 | +2,71 % | $2,60 | $2,65 | $2,53 | 775,10K |
| 2026-07-31 | $2,58 | -4,09 % | $2,67 | $2,70 | $2,53 | 1,18M |
| 2026-07-30 | $2,69 | +3,46 % | $2,60 | $2,70 | $2,60 | 834,00K |
| 2026-07-29 | $2,60 | -0,76 % | $2,59 | $2,66 | $2,53 | 1,53M |
| 2026-07-28 | $2,62 | -2,24 % | $2,67 | $2,67 | $2,52 | 1,46M |
| 2026-07-27 | $2,68 | +3,08 % | $2,63 | $2,72 | $2,60 | 937,20K |
| 2026-07-24 | $2,60 | -4,76 % | $2,75 | $2,76 | $2,59 | 1,52M |
| 2026-07-23 | $2,73 | -1,80 % | $2,71 | $2,77 | $2,69 | 1,44M |
| 2026-07-22 | $2,78 | -3,81 % | $2,85 | $2,88 | $2,73 | 1,04M |
| 2026-07-21 | $2,89 | +0,35 % | $2,86 | $2,95 | $2,86 | 1,15M |
| 2026-07-20 | $2,88 | -3,36 % | $2,96 | $3,07 | $2,85 | 1,40M |
| 2026-07-17 | $2,98 | +3,47 % | $2,80 | $3,03 | $2,77 | 1,75M |
| 2026-07-16 | $2,88 | -5,26 % | $3,00 | $3,01 | $2,82 | 1,39M |
| 2026-07-15 | $3,04 | -3,80 % | $3,15 | $3,17 | $2,99 | 1,60M |
| 2026-07-14 | $3,16 | 0,00 % | $3,18 | $3,21 | $3,05 | 1,84M |
| 2026-07-13 | $3,16 | -3,07 % | $3,19 | $3,19 | $3,04 | 2,07M |
| 2026-07-10 | $3,26 | -1,21 % | $3,27 | $3,28 | $2,96 | 3,59M |
| 2026-07-09 | $3,30 | -10,08 % | $3,65 | $3,72 | $3,26 | 3,49M |
| 2026-07-08 | $3,67 | -2,13 % | $3,69 | $3,82 | $3,62 | 2,45M |
| 2026-07-07 | $3,75 | +2,74 % | $3,65 | $3,82 | $3,52 | 2,82M |
| 2026-07-06 | $3,65 | 0,00 % | $3,60 | $3,79 | $3,55 | 2,95M |
| 2026-07-02 | $3,65 | +11,28 % | $3,33 | $3,68 | $3,32 | 4,20M |
| 2026-07-01 | $3,28 | +1,23 % | $3,24 | $3,48 | $3,13 | 2,98M |
| 2026-06-30 | $3,24 | +1,25 % | $3,19 | $3,28 | $3,11 | 1,84M |
| 2026-06-29 | $3,20 | +12,28 % | $2,87 | $3,23 | $2,87 | 3,04M |
| 2026-06-26 | $2,85 | +4,01 % | $2,76 | $2,93 | $2,72 | 6,39M |
| 2026-06-25 | $2,74 | -2,14 % | $2,79 | $2,97 | $2,64 | 2,79M |
| 2026-06-24 | $2,80 | +1,45 % | $2,76 | $2,96 | $2,76 | 3,82M |
| 2026-06-23 | $2,76 | -1,43 % | $2,72 | $2,91 | $2,72 | 1,99M |
| 2026-06-22 | $2,80 | +4,09 % | $2,70 | $2,88 | $2,69 | 2,92M |
| 2026-06-18 | $2,69 | +5,49 % | $2,63 | $2,70 | $2,57 | 3,29M |
| 2026-06-17 | $2,55 | +8,05 % | $2,39 | $2,67 | $2,39 | 3,23M |
| 2026-06-16 | $2,36 | -4,07 % | $2,47 | $2,47 | $2,35 | 2,26M |
| 2026-06-15 | $2,46 | -1,60 % | $2,55 | $2,65 | $2,44 | 2,47M |
| 2026-06-12 | $2,50 | +2,46 % | $2,46 | $2,60 | $2,43 | 1,91M |
| 2026-06-11 | $2,44 | -1,61 % | $2,48 | $2,53 | $2,38 | 2,24M |
| 2026-06-10 | $2,48 | -6,42 % | $2,61 | $2,68 | $2,46 | 1,49M |
| 2026-06-09 | $2,65 | +0,19 % | $2,63 | $2,74 | $2,48 | 1,88M |
| 2026-06-08 | $2,64 | -2,40 % | $2,76 | $2,76 | $2,61 | 1,48M |
| 2026-06-05 | $2,71 | -9,36 % | $2,97 | $3,00 | $2,63 | 2,37M |
| 2026-06-04 | $2,99 | +7,55 % | $2,78 | $3,13 | $2,77 | 2,51M |
| 2026-06-03 | $2,78 | -1,42 % | $2,80 | $2,91 | $2,63 | 3,21M |
| 2026-06-02 | $2,82 | -15,57 % | $3,28 | $3,29 | $2,81 | 3,92M |
| 2026-06-01 | $3,34 | -3,47 % | $3,38 | $3,51 | $3,29 | 3,10M |
| 2026-05-29 | $3,46 | +0,87 % | $3,41 | $3,50 | $3,24 | 3,91M |
| 2026-05-28 | $3,43 | -3,92 % | $3,57 | $3,58 | $3,36 | 4,97M |
| 2026-05-27 | $3,57 | +15,91 % | $3,24 | $3,94 | $3,22 | 16,93M |