34,260$
-1,81%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 34,01 | 34,77 | 32,90 | 34,26 | -1,81% | 2.666.637,00 |
| 09.04.2025 | 30,56 | 35,06 | 30,52 | 34,89 | 11,58% | 4.497.899,00 |
| 08.04.2025 | 34,65 | 35,38 | 30,87 | 31,27 | -3,43% | 3.320.349,00 |
| 07.04.2025 | 30,88 | 34,22 | 30,04 | 32,38 | -0,83% | 3.675.948,00 |
| 04.04.2025 | 31,95 | 32,99 | 30,96 | 32,65 | -0,03% | 3.068.657,00 |
| 03.04.2025 | 32,51 | 33,69 | 32,19 | 32,66 | -4,47% | 2.112.289,00 |
| 02.04.2025 | 32,66 | 34,86 | 32,51 | 34,19 | 3,17% | 1.700.287,00 |
| 01.04.2025 | 33,99 | 34,93 | 33,01 | 33,14 | -2,62% | 2.111.290,00 |
| 31.03.2025 | 35,75 | 35,75 | 32,96 | 34,03 | -8,00% | 3.958.953,00 |
| 28.03.2025 | 37,99 | 38,20 | 36,93 | 36,99 | -2,76% | 1.585.954,00 |
| 27.03.2025 | 39,00 | 39,28 | 37,85 | 38,04 | -2,91% | 1.701.376,00 |
| 26.03.2025 | 40,80 | 40,88 | 39,14 | 39,18 | -4,18% | 2.346.994,00 |
| 25.03.2025 | 42,50 | 42,50 | 40,78 | 40,89 | -4,06% | 1.619.445,00 |
| 24.03.2025 | 42,00 | 42,72 | 41,88 | 42,62 | 3,40% | 1.301.247,00 |
| 21.03.2025 | 40,71 | 41,68 | 40,41 | 41,22 | 0,12% | 1.537.679,00 |
| 20.03.2025 | 41,23 | 42,50 | 41,03 | 41,17 | -1,84% | 1.099.181,00 |
| 19.03.2025 | 41,20 | 42,75 | 40,70 | 41,94 | 2,37% | 1.237.928,00 |
| 18.03.2025 | 42,67 | 42,67 | 40,40 | 40,97 | -4,32% | 1.910.246,00 |
| 17.03.2025 | 41,94 | 43,32 | 41,46 | 42,82 | 1,66% | 1.117.728,00 |
| 14.03.2025 | 42,55 | 43,48 | 41,94 | 42,12 | 0,31% | 1.394.526,00 |
| 13.03.2025 | 43,20 | 44,39 | 41,63 | 41,99 | -3,45% | 1.183.913,00 |
| 12.03.2025 | 42,64 | 43,94 | 42,42 | 43,49 | 2,59% | 1.396.754,00 |
| 11.03.2025 | 42,93 | 43,34 | 40,82 | 42,39 | -2,19% | 1.969.288,00 |
| 10.03.2025 | 44,67 | 46,07 | 42,78 | 43,34 | -4,81% | 2.910.607,00 |
| 07.03.2025 | 42,88 | 45,79 | 42,48 | 45,53 | 5,13% | 1.880.665,00 |
| 06.03.2025 | 42,57 | 43,74 | 41,53 | 43,31 | -1,21% | 1.273.220,00 |
| 05.03.2025 | 43,50 | 44,35 | 42,35 | 43,84 | 0,90% | 1.151.483,00 |
| 04.03.2025 | 40,73 | 44,32 | 40,52 | 43,45 | 2,74% | 2.082.493,00 |
| 03.03.2025 | 45,16 | 45,20 | 42,10 | 42,29 | -3,71% | 1.715.302,00 |
| 28.02.2025 | 42,62 | 44,51 | 42,00 | 43,92 | 0,69% | 1.636.404,00 |
| 27.02.2025 | 44,57 | 46,78 | 43,51 | 43,62 | -1,76% | 1.468.198,00 |
| 26.02.2025 | 44,88 | 46,00 | 43,97 | 44,40 | -0,25% | 1.229.248,00 |
| 25.02.2025 | 46,23 | 46,67 | 44,02 | 44,51 | -4,42% | 2.144.756,00 |
| 24.02.2025 | 46,69 | 47,66 | 45,10 | 46,57 | -2,80% | 2.173.448,00 |
| 21.02.2025 | 51,23 | 51,47 | 47,34 | 47,91 | -5,00% | 2.665.421,00 |
| 20.02.2025 | 52,58 | 52,77 | 49,22 | 50,43 | -4,88% | 2.964.118,00 |
| 19.02.2025 | 52,40 | 55,88 | 52,23 | 53,02 | 1,53% | 4.728.339,00 |
| 18.02.2025 | 52,25 | 55,30 | 51,02 | 52,22 | 5,03% | 6.011.722,00 |
| 14.02.2025 | 46,21 | 52,60 | 46,04 | 49,72 | 14,33% | 7.745.292,00 |
| 13.02.2025 | 43,70 | 44,14 | 42,20 | 43,49 | 0,44% | 2.043.309,00 |
| 12.02.2025 | 40,67 | 44,20 | 40,50 | 43,30 | 9,29% | 4.210.339,00 |
| 11.02.2025 | 39,01 | 39,72 | 38,28 | 39,62 | 0,53% | 2.006.947,00 |
| 10.02.2025 | 40,00 | 40,04 | 39,18 | 39,41 | -0,76% | 1.404.408,00 |
| 07.02.2025 | 41,00 | 41,74 | 39,35 | 39,71 | -2,22% | 2.127.187,00 |
| 06.02.2025 | 42,71 | 42,88 | 40,54 | 40,61 | -3,81% | 1.568.798,00 |
| 05.02.2025 | 40,79 | 42,60 | 40,53 | 42,22 | 4,27% | 1.828.570,00 |
| 04.02.2025 | 40,00 | 41,11 | 39,75 | 40,49 | 1,23% | 1.501.746,00 |
| 03.02.2025 | 40,19 | 41,10 | 39,21 | 40,00 | -3,82% | 2.205.843,00 |
| 31.01.2025 | 42,15 | 43,00 | 41,42 | 41,59 | -1,07% | 2.027.890,00 |
| 30.01.2025 | 41,59 | 42,89 | 41,28 | 42,04 | 2,01% | 1.626.545,00 |
| 29.01.2025 | 41,85 | 42,94 | 40,79 | 41,21 | -1,44% | 1.307.416,00 |
| 28.01.2025 | 41,93 | 42,39 | 40,94 | 41,81 | -0,10% | 1.380.126,00 |
| 27.01.2025 | 41,94 | 42,86 | 41,14 | 41,85 | -3,62% | 1.700.565,00 |
| 24.01.2025 | 44,58 | 45,10 | 43,00 | 43,42 | -1,83% | 2.255.298,00 |
| 23.01.2025 | 43,61 | 44,49 | 42,43 | 44,23 | 0,07% | 2.473.122,00 |
| 22.01.2025 | 41,65 | 45,77 | 41,19 | 44,20 | 6,48% | 5.337.694,00 |
| 21.01.2025 | 41,44 | 42,44 | 40,90 | 41,51 | 2,42% | 1.799.229,00 |
| 17.01.2025 | 41,00 | 41,55 | 40,45 | 40,53 | 0,57% | 1.387.300,00 |
| 16.01.2025 | 39,76 | 40,68 | 39,44 | 40,30 | 3,23% | 1.606.391,00 |
| 15.01.2025 | 39,88 | 40,99 | 38,89 | 39,04 | 1,77% | 1.729.408,00 |
| 14.01.2025 | 39,62 | 40,20 | 38,21 | 38,36 | -1,26% | 1.484.110,00 |
| 13.01.2025 | 39,06 | 39,20 | 36,52 | 38,85 | -2,12% | 2.743.786,00 |
| 10.01.2025 | 40,04 | 40,37 | 38,51 | 39,69 | -3,88% | 2.354.403,00 |
| 08.01.2025 | 41,56 | 41,73 | 40,55 | 41,29 | -1,50% | 982.408,00 |
| 07.01.2025 | 42,92 | 44,12 | 41,66 | 41,92 | -1,20% | 1.520.495,00 |
| 06.01.2025 | 41,25 | 44,28 | 41,21 | 42,43 | 3,44% | 2.346.672,00 |
| 03.01.2025 | 41,50 | 42,09 | 40,70 | 41,02 | -0,99% | 1.441.922,00 |
| 02.01.2025 | 39,81 | 41,44 | 39,34 | 41,43 | 5,26% | 1.652.001,00 |
| 31.12.2024 | 39,00 | 39,69 | 38,75 | 39,36 | 1,84% | 1.661.938,00 |
| 30.12.2024 | 39,55 | 39,67 | 38,20 | 38,65 | -3,42% | 2.049.769,00 |
| 27.12.2024 | 40,76 | 41,14 | 39,85 | 40,02 | -2,56% | 1.663.406,00 |
| 26.12.2024 | 40,21 | 41,34 | 40,00 | 41,07 | 0,32% | 1.145.357,00 |
| 24.12.2024 | 40,48 | 41,02 | 39,80 | 40,94 | 1,14% | 759.865,00 |
| 23.12.2024 | 40,82 | 40,84 | 39,77 | 40,48 | -0,59% | 1.449.028,00 |
| 20.12.2024 | 40,25 | 41,02 | 39,41 | 40,72 | 0,83% | 3.129.165,00 |
| 19.12.2024 | 41,68 | 41,76 | 39,80 | 40,39 | -1,64% | 2.318.949,00 |
| 18.12.2024 | 44,84 | 44,99 | 40,61 | 41,06 | -8,00% | 2.331.087,00 |
| 17.12.2024 | 44,12 | 44,92 | 43,40 | 44,63 | 0,88% | 1.349.843,00 |
| 16.12.2024 | 43,95 | 45,16 | 43,74 | 44,24 | 1,05% | 1.552.191,00 |
| 13.12.2024 | 45,01 | 45,34 | 42,86 | 43,78 | -3,57% | 3.167.244,00 |
| 12.12.2024 | 47,41 | 47,68 | 45,39 | 45,40 | -4,98% | 1.965.328,00 |
| 11.12.2024 | 49,00 | 49,38 | 47,35 | 47,78 | -1,85% | 1.501.915,00 |
| 10.12.2024 | 49,95 | 50,50 | 48,32 | 48,68 | -2,33% | 1.670.988,00 |
| 09.12.2024 | 53,00 | 53,97 | 49,83 | 49,84 | -4,76% | 2.050.577,00 |
| 06.12.2024 | 49,79 | 52,39 | 49,75 | 52,33 | 5,70% | 1.614.201,00 |
| 05.12.2024 | 51,24 | 51,28 | 49,00 | 49,51 | -3,19% | 1.439.371,00 |
| 04.12.2024 | 51,39 | 52,31 | 50,54 | 51,14 | -0,20% | 1.459.503,00 |
| 03.12.2024 | 54,20 | 54,55 | 51,20 | 51,24 | -7,09% | 1.947.528,00 |
| 02.12.2024 | 51,12 | 55,50 | 50,97 | 55,15 | 7,78% | 3.598.350,00 |
| 29.11.2024 | 51,00 | 51,67 | 50,25 | 51,17 | 0,65% | 757.589,00 |
| 27.11.2024 | 49,70 | 50,97 | 49,59 | 50,84 | 3,10% | 1.013.949,00 |
| 26.11.2024 | 50,00 | 50,63 | 48,49 | 49,31 | -2,16% | 1.185.795,00 |
| 25.11.2024 | 49,21 | 51,73 | 48,89 | 50,40 | 5,26% | 2.216.121,00 |
| 22.11.2024 | 46,37 | 48,00 | 45,85 | 47,88 | 1,31% | 1.496.545,00 |
| 20.11.2024 | 47,14 | 47,91 | 46,61 | 47,26 | 0,62% | 1.943.413,00 |
| 19.11.2024 | 46,97 | 47,53 | 46,56 | 46,97 | -0,70% | 1.518.390,00 |
| 18.11.2024 | 47,83 | 48,28 | 46,71 | 47,30 | 0,11% | 2.037.588,00 |
| 15.11.2024 | 47,61 | 48,44 | 46,30 | 47,25 | 0,85% | 3.130.278,00 |
| 14.11.2024 | 49,86 | 50,10 | 46,84 | 46,85 | -5,90% | 1.943.212,00 |
| 13.11.2024 | 50,90 | 52,43 | 49,41 | 49,79 | -1,85% | 1.851.244,00 |