Wave Life Sciences Inc WVE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,78-0,10 (-2,58 %)
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 | $3,78 | -2,58 % | $3,89 | $3,96 | $3,77 | 3,74M |
| 2026-10-01 | $3,88 | +4,86 % | $3,95 | $4,07 | $3,78 | 5,41M |
| 2026-09-30 | $3,70 | +1,65 % | $3,79 | $3,84 | $3,62 | 4,21M |
| 2026-09-29 | $3,64 | -0,82 % | $3,67 | $3,78 | $3,56 | 2,77M |
| 2026-09-28 | $3,67 | -2,91 % | $3,77 | $3,78 | $3,60 | 3,55M |
| 2026-09-25 | $3,78 | -4,55 % | $4,00 | $4,00 | $3,75 | 4,07M |
| 2026-09-24 | $3,96 | +0,25 % | $3,96 | $4,01 | $3,82 | 3,16M |
| 2026-09-23 | $3,95 | -9,20 % | $4,27 | $4,35 | $3,92 | 3,97M |
| 2026-09-22 | $4,35 | +2,11 % | $4,30 | $4,43 | $4,22 | 2,58M |
| 2026-09-21 | $4,26 | -2,07 % | $4,44 | $4,45 | $4,20 | 2,37M |
| 2026-09-18 | $4,35 | -2,03 % | $4,42 | $4,48 | $4,31 | 4,41M |
| 2026-09-17 | $4,44 | -1,55 % | $4,59 | $4,65 | $4,42 | 2,17M |
| 2026-09-16 | $4,51 | +1,12 % | $4,55 | $4,60 | $4,42 | 2,99M |
| 2026-09-15 | $4,46 | -2,62 % | $4,58 | $4,58 | $4,40 | 2,47M |
| 2026-09-14 | $4,58 | -0,22 % | $4,60 | $4,63 | $4,49 | 2,87M |
| 2026-09-11 | $4,59 | -1,71 % | $4,67 | $4,72 | $4,56 | 2,21M |
| 2026-09-10 | $4,67 | -2,91 % | $4,76 | $4,76 | $4,63 | 2,77M |
| 2026-09-09 | $4,81 | -2,04 % | $4,86 | $4,93 | $4,76 | 3,25M |
| 2026-09-08 | $4,91 | +1,03 % | $4,86 | $4,97 | $4,75 | 3,56M |
| 2026-09-04 | $4,86 | +3,40 % | $4,71 | $4,89 | $4,65 | 3,03M |
| 2026-09-03 | $4,70 | -3,69 % | $4,80 | $4,97 | $4,65 | 6,16M |
| 2026-09-02 | $4,88 | -1,81 % | $4,95 | $5,09 | $4,66 | 5,48M |
| 2026-09-01 | $4,97 | +1,43 % | $4,85 | $4,98 | $4,80 | 3,00M |
| 2026-08-31 | $4,90 | -2,78 % | $5,06 | $5,07 | $4,84 | 3,81M |
| 2026-08-28 | $5,04 | -2,33 % | $5,16 | $5,22 | $5,03 | 2,25M |
| 2026-08-27 | $5,16 | -1,34 % | $5,23 | $5,28 | $5,04 | 2,95M |
| 2026-08-26 | $5,23 | -0,38 % | $5,26 | $5,30 | $5,18 | 2,20M |
| 2026-08-25 | $5,25 | +2,54 % | $5,12 | $5,35 | $5,12 | 2,41M |
| 2026-08-24 | $5,12 | -3,21 % | $5,27 | $5,32 | $5,12 | 4,55M |
| 2026-08-21 | $5,29 | +0,76 % | $5,30 | $5,48 | $5,27 | 2,72M |
| 2026-08-20 | $5,25 | -3,14 % | $5,41 | $5,47 | $5,18 | 2,66M |
| 2026-08-19 | $5,42 | +2,46 % | $5,39 | $5,53 | $5,35 | 2,84M |
| 2026-08-18 | $5,29 | +3,93 % | $5,09 | $5,31 | $5,07 | 3,50M |
| 2026-08-17 | $5,09 | -5,91 % | $5,35 | $5,44 | $5,08 | 3,24M |
| 2026-08-14 | $5,41 | +4,04 % | $5,16 | $5,42 | $5,14 | 2,88M |
| 2026-08-13 | $5,20 | -0,76 % | $5,25 | $5,46 | $5,17 | 6,06M |
| 2026-08-12 | $5,24 | +3,76 % | $5,30 | $5,43 | $5,09 | 5,21M |
| 2026-08-11 | $5,05 | -16,80 % | $6,01 | $6,12 | $5,01 | 6,92M |
| 2026-08-10 | $6,07 | -0,49 % | $6,41 | $6,41 | $6,01 | 2,57M |
| 2026-08-07 | $6,10 | +1,33 % | $6,15 | $6,16 | $5,92 | 4,56M |
| 2026-08-06 | $6,02 | +1,52 % | $5,93 | $6,15 | $5,93 | 1,66M |
| 2026-08-05 | $5,93 | -1,17 % | $6,04 | $6,05 | $5,85 | 1,84M |
| 2026-08-04 | $6,00 | +4,53 % | $5,75 | $6,02 | $5,67 | 2,26M |
| 2026-08-03 | $5,74 | +4,17 % | $5,55 | $5,77 | $5,36 | 3,42M |
| 2026-07-31 | $5,51 | -4,34 % | $5,65 | $5,75 | $5,37 | 2,87M |
| 2026-07-30 | $5,76 | -0,86 % | $5,62 | $5,77 | $5,47 | 3,03M |
| 2026-07-29 | $5,81 | -1,36 % | $5,84 | $5,93 | $5,66 | 2,30M |
| 2026-07-28 | $5,89 | -0,51 % | $5,92 | $5,98 | $5,78 | 2,81M |
| 2026-07-27 | $5,92 | +1,89 % | $5,92 | $6,12 | $5,88 | 1,93M |
| 2026-07-24 | $5,81 | +0,52 % | $5,80 | $5,89 | $5,74 | 2,07M |
| 2026-07-23 | $5,78 | +0,70 % | $5,63 | $5,81 | $5,63 | 2,22M |
| 2026-07-22 | $5,74 | -0,86 % | $5,79 | $5,84 | $5,67 | 2,13M |
| 2026-07-21 | $5,79 | +1,05 % | $5,70 | $5,86 | $5,70 | 1,45M |
| 2026-07-20 | $5,73 | -1,55 % | $5,83 | $5,96 | $5,72 | 1,33M |
| 2026-07-17 | $5,82 | +2,65 % | $5,57 | $5,85 | $5,51 | 2,12M |
| 2026-07-16 | $5,67 | -4,06 % | $5,91 | $5,94 | $5,61 | 2,46M |
| 2026-07-15 | $5,91 | -3,59 % | $6,12 | $6,13 | $5,90 | 1,42M |
| 2026-07-14 | $6,13 | +3,03 % | $6,00 | $6,15 | $5,90 | 2,07M |
| 2026-07-13 | $5,95 | -4,80 % | $6,20 | $6,26 | $5,90 | 2,41M |
| 2026-07-10 | $6,25 | -0,95 % | $6,36 | $6,36 | $5,76 | 3,55M |
| 2026-07-09 | $6,31 | +1,12 % | $6,21 | $6,33 | $6,10 | 1,66M |
| 2026-07-08 | $6,24 | -2,19 % | $6,31 | $6,40 | $6,20 | 2,77M |
| 2026-07-07 | $6,38 | +0,95 % | $6,41 | $6,47 | $6,10 | 2,74M |
| 2026-07-06 | $6,32 | +0,96 % | $6,26 | $6,48 | $6,20 | 3,00M |
| 2026-07-02 | $6,26 | +7,19 % | $5,86 | $6,32 | $5,86 | 4,36M |
| 2026-07-01 | $5,84 | +0,52 % | $5,81 | $5,99 | $5,79 | 3,15M |
| 2026-06-30 | $5,81 | +2,29 % | $5,69 | $5,90 | $5,66 | 3,17M |
| 2026-06-29 | $5,68 | -2,57 % | $5,91 | $5,93 | $5,56 | 2,74M |
| 2026-06-26 | $5,83 | +1,39 % | $5,72 | $6,10 | $5,72 | 6,69M |
| 2026-06-25 | $5,75 | -3,36 % | $5,92 | $6,12 | $5,74 | 3,22M |
| 2026-06-24 | $5,95 | -1,49 % | $6,06 | $6,18 | $5,93 | 3,94M |
| 2026-06-23 | $6,04 | -2,11 % | $6,18 | $6,31 | $6,02 | 2,37M |
| 2026-06-22 | $6,17 | +0,16 % | $6,13 | $6,30 | $6,09 | 2,45M |
| 2026-06-18 | $6,16 | +3,53 % | $6,08 | $6,27 | $6,00 | 5,10M |
| 2026-06-17 | $5,95 | +3,66 % | $5,76 | $6,07 | $5,76 | 5,19M |
| 2026-06-16 | $5,74 | -4,33 % | $5,98 | $6,04 | $5,72 | 2,33M |
| 2026-06-15 | $6,00 | +2,21 % | $5,88 | $6,00 | $5,85 | 2,36M |
| 2026-06-12 | $5,87 | +1,03 % | $5,79 | $5,97 | $5,77 | 2,24M |
| 2026-06-11 | $5,81 | +2,65 % | $5,68 | $5,85 | $5,40 | 3,15M |
| 2026-06-10 | $5,66 | -2,08 % | $5,71 | $5,90 | $5,62 | 2,91M |
| 2026-06-09 | $5,78 | +1,40 % | $5,75 | $6,00 | $5,68 | 3,80M |
| 2026-06-08 | $5,70 | -0,52 % | $5,78 | $5,89 | $5,62 | 3,34M |
| 2026-06-05 | $5,73 | -5,91 % | $6,08 | $6,12 | $5,61 | 3,98M |
| 2026-06-04 | $6,09 | +5,73 % | $5,84 | $6,24 | $5,76 | 3,42M |
| 2026-06-03 | $5,76 | +1,23 % | $5,69 | $5,81 | $5,65 | 2,93M |
| 2026-06-02 | $5,69 | -9,11 % | $6,17 | $6,21 | $5,65 | 4,44M |
| 2026-06-01 | $6,26 | -4,86 % | $6,54 | $6,54 | $6,15 | 3,76M |
| 2026-05-29 | $6,58 | +1,70 % | $6,47 | $6,65 | $6,43 | 3,55M |
| 2026-05-28 | $6,47 | +2,05 % | $6,33 | $6,51 | $6,28 | 3,08M |
| 2026-05-27 | $6,34 | -0,63 % | $6,35 | $6,56 | $6,30 | 2,57M |