40,020$
-2,56%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 53,80 | 53,99 | 50,53 | 50,73 | -7,53% | 2.163.296,00 |
| 11.11.2024 | 53,13 | 59,07 | 53,00 | 54,86 | 6,34% | 3.636.878,00 |
| 08.11.2024 | 51,21 | 52,52 | 50,60 | 51,59 | -0,56% | 1.194.901,00 |
| 07.11.2024 | 51,40 | 53,26 | 51,15 | 51,88 | 2,29% | 1.595.463,00 |
| 06.11.2024 | 51,80 | 51,84 | 49,39 | 50,72 | 0,71% | 2.171.271,00 |
| 05.11.2024 | 49,35 | 50,42 | 47,04 | 50,36 | -0,51% | 2.166.450,00 |
| 04.11.2024 | 50,44 | 51,90 | 49,22 | 50,62 | -0,28% | 1.442.481,00 |
| 01.11.2024 | 46,96 | 50,85 | 46,91 | 50,76 | 9,44% | 2.230.874,00 |
| 31.10.2024 | 47,76 | 47,99 | 46,30 | 46,38 | -3,23% | 1.118.735,00 |
| 30.10.2024 | 48,51 | 49,87 | 47,60 | 47,93 | -2,06% | 1.158.664,00 |
| 29.10.2024 | 49,53 | 49,75 | 48,44 | 48,94 | -1,55% | 1.065.815,00 |
| 28.10.2024 | 47,99 | 50,50 | 47,75 | 49,71 | 4,96% | 1.695.675,00 |
| 25.10.2024 | 47,96 | 48,88 | 47,26 | 47,36 | -1,23% | 1.105.441,00 |
| 24.10.2024 | 46,19 | 47,98 | 45,92 | 47,95 | 4,24% | 1.099.811,00 |
| 23.10.2024 | 47,95 | 47,96 | 45,44 | 46,00 | -4,25% | 1.825.008,00 |
| 22.10.2024 | 48,26 | 48,42 | 47,82 | 48,04 | -0,97% | 828.445,00 |
| 21.10.2024 | 48,59 | 48,94 | 48,20 | 48,51 | -0,84% | 785.705,00 |
| 18.10.2024 | 48,55 | 49,24 | 48,40 | 48,92 | 1,30% | 777.580,00 |
| 17.10.2024 | 48,91 | 49,28 | 48,25 | 48,29 | -1,45% | 1.149.863,00 |
| 16.10.2024 | 48,32 | 49,25 | 47,90 | 49,00 | 2,06% | 1.000.227,00 |
| 15.10.2024 | 47,86 | 48,54 | 47,20 | 48,01 | 0,40% | 797.469,00 |
| 14.10.2024 | 46,74 | 47,88 | 46,10 | 47,82 | 2,07% | 951.736,00 |
| 11.10.2024 | 45,28 | 47,50 | 45,03 | 46,85 | 3,28% | 1.106.352,00 |
| 10.10.2024 | 45,01 | 45,70 | 44,50 | 45,36 | -0,07% | 524.293,00 |
| 09.10.2024 | 45,00 | 45,76 | 44,44 | 45,39 | 0,42% | 596.373,00 |
| 08.10.2024 | 45,08 | 45,39 | 44,60 | 45,20 | -0,60% | 1.025.564,00 |
| 07.10.2024 | 45,43 | 45,68 | 44,88 | 45,48 | 0,23% | 711.319,00 |
| 04.10.2024 | 45,53 | 45,80 | 44,61 | 45,37 | 1,00% | 1.130.240,00 |
| 03.10.2024 | 45,24 | 45,57 | 44,63 | 44,92 | -1,71% | 1.100.970,00 |
| 02.10.2024 | 45,25 | 45,99 | 44,83 | 45,70 | 0,24% | 850.785,00 |
| 01.10.2024 | 47,00 | 47,01 | 45,02 | 45,59 | -2,96% | 1.146.323,00 |
| 30.09.2024 | 46,94 | 47,69 | 46,44 | 46,98 | -0,72% | 926.349,00 |
| 27.09.2024 | 47,04 | 47,63 | 46,70 | 47,32 | 1,79% | 868.311,00 |
| 26.09.2024 | 46,93 | 47,30 | 45,83 | 46,49 | 1,24% | 849.941,00 |
| 25.09.2024 | 46,72 | 47,36 | 45,87 | 45,92 | -1,84% | 963.131,00 |
| 24.09.2024 | 46,96 | 47,40 | 46,45 | 46,78 | 0,09% | 723.137,00 |
| 23.09.2024 | 48,54 | 48,56 | 46,73 | 46,74 | -3,09% | 946.677,00 |
| 20.09.2024 | 49,40 | 49,40 | 47,83 | 48,23 | -2,55% | 973.843,00 |
| 19.09.2024 | 51,30 | 51,39 | 49,40 | 49,49 | -0,12% | 1.023.125,00 |
| 18.09.2024 | 50,00 | 51,99 | 49,18 | 49,55 | -0,64% | 1.527.158,00 |
| 17.09.2024 | 48,26 | 50,61 | 48,07 | 49,87 | 4,46% | 1.891.686,00 |
| 16.09.2024 | 48,97 | 49,09 | 47,05 | 47,74 | -2,45% | 969.847,00 |
| 13.09.2024 | 46,50 | 48,99 | 46,45 | 48,94 | 6,53% | 1.371.422,00 |
| 12.09.2024 | 45,36 | 46,36 | 44,43 | 45,94 | 1,06% | 669.912,00 |
| 11.09.2024 | 45,23 | 45,50 | 44,21 | 45,46 | -0,29% | 636.760,00 |
| 10.09.2024 | 45,00 | 45,81 | 44,14 | 45,59 | 1,70% | 712.593,00 |
| 09.09.2024 | 44,71 | 45,57 | 44,38 | 44,83 | 0,47% | 672.303,00 |
| 06.09.2024 | 45,25 | 45,60 | 43,42 | 44,62 | -1,48% | 1.058.890,00 |
| 05.09.2024 | 45,17 | 45,73 | 44,04 | 45,29 | 0,58% | 831.921,00 |
| 04.09.2024 | 45,39 | 46,14 | 44,71 | 45,03 | -1,05% | 814.382,00 |
| 03.09.2024 | 47,37 | 48,27 | 45,19 | 45,51 | -4,63% | 1.002.830,00 |
| 30.08.2024 | 47,72 | 48,18 | 47,00 | 47,72 | 0,36% | 775.711,00 |
| 29.08.2024 | 47,80 | 48,71 | 47,45 | 47,55 | 0,15% | 672.517,00 |
| 28.08.2024 | 48,00 | 48,44 | 46,86 | 47,48 | -1,58% | 702.808,00 |
| 27.08.2024 | 48,60 | 48,79 | 47,57 | 48,24 | -1,89% | 770.616,00 |
| 26.08.2024 | 49,15 | 49,62 | 48,31 | 49,17 | 0,99% | 699.141,00 |
| 23.08.2024 | 47,99 | 49,24 | 47,17 | 48,69 | 2,51% | 847.328,00 |
| 22.08.2024 | 50,05 | 50,10 | 47,34 | 47,50 | -4,98% | 1.116.363,00 |
| 21.08.2024 | 49,38 | 50,22 | 49,00 | 49,99 | 1,87% | 1.108.314,00 |
| 20.08.2024 | 49,75 | 50,73 | 48,92 | 49,07 | -1,53% | 957.321,00 |
| 19.08.2024 | 47,85 | 49,88 | 47,40 | 49,83 | 4,14% | 947.348,00 |
| 16.08.2024 | 48,35 | 48,68 | 47,33 | 47,85 | -2,05% | 1.061.002,00 |
| 15.08.2024 | 47,77 | 48,94 | 47,23 | 48,85 | 5,26% | 1.282.564,00 |
| 14.08.2024 | 48,50 | 48,50 | 45,61 | 46,41 | -3,75% | 1.761.890,00 |
| 13.08.2024 | 47,10 | 48,50 | 46,57 | 48,22 | 2,79% | 931.341,00 |
| 12.08.2024 | 47,04 | 47,65 | 46,05 | 46,91 | -0,21% | 984.463,00 |
| 09.08.2024 | 48,26 | 49,19 | 46,57 | 47,01 | -1,76% | 992.395,00 |
| 08.08.2024 | 47,55 | 48,46 | 46,65 | 47,85 | 1,21% | 1.120.949,00 |
| 07.08.2024 | 50,46 | 50,46 | 46,90 | 47,28 | -4,16% | 1.459.785,00 |
| 06.08.2024 | 50,21 | 51,11 | 48,00 | 49,33 | -0,56% | 1.531.375,00 |