50,450$
-4,36%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 52,90 | 53,49 | 50,23 | 50,45 | -4,36% | 1.651.478,00 |
| 13.05.2026 | 52,83 | 53,81 | 52,36 | 52,75 | -0,15% | 921.043,00 |
| 12.05.2026 | 54,17 | 54,17 | 52,02 | 52,83 | -2,18% | 969.037,00 |
| 11.05.2026 | 55,23 | 56,16 | 53,84 | 54,01 | -1,50% | 1.314.684,00 |
| 08.05.2026 | 53,05 | 55,85 | 52,55 | 54,83 | 4,60% | 1.725.986,00 |
| 07.05.2026 | 54,53 | 55,47 | 51,71 | 52,42 | -4,83% | 1.510.724,00 |
| 06.05.2026 | 53,00 | 55,40 | 52,65 | 55,08 | 5,15% | 2.524.623,00 |
| 05.05.2026 | 52,60 | 53,94 | 49,38 | 52,38 | -2,24% | 3.095.988,00 |
| 04.05.2026 | 51,77 | 54,41 | 51,77 | 53,58 | 3,78% | 1.701.500,00 |
| 01.05.2026 | 51,59 | 52,56 | 50,59 | 51,63 | -1,36% | 1.033.604,00 |
| 30.04.2026 | 51,32 | 52,73 | 50,70 | 52,34 | 3,21% | 1.296.596,00 |
| 29.04.2026 | 51,06 | 52,15 | 50,48 | 50,71 | -2,59% | 1.534.246,00 |
| 28.04.2026 | 50,51 | 52,29 | 50,12 | 52,06 | 2,10% | 1.569.534,00 |
| 27.04.2026 | 50,59 | 54,04 | 50,26 | 50,99 | 4,52% | 2.929.140,00 |
| 24.04.2026 | 55,01 | 55,18 | 48,77 | 48,79 | -11,59% | 3.784.293,00 |
| 23.04.2026 | 56,88 | 57,99 | 55,09 | 55,18 | -2,20% | 1.517.212,00 |
| 22.04.2026 | 56,58 | 57,00 | 55,11 | 56,42 | 1,58% | 1.424.327,00 |
| 21.04.2026 | 57,46 | 58,47 | 55,39 | 55,54 | -3,73% | 2.245.425,00 |
| 20.04.2026 | 57,14 | 58,60 | 56,87 | 57,69 | -0,52% | 1.256.241,00 |
| 17.04.2026 | 57,35 | 59,16 | 57,05 | 57,99 | 4,07% | 1.799.785,00 |
| 16.04.2026 | 56,84 | 57,24 | 54,57 | 55,72 | -1,83% | 1.710.209,00 |
| 15.04.2026 | 57,15 | 59,39 | 55,76 | 56,76 | -0,18% | 1.974.917,00 |
| 14.04.2026 | 55,55 | 57,77 | 55,35 | 56,86 | 3,70% | 2.097.537,00 |
| 13.04.2026 | 51,09 | 55,09 | 51,05 | 54,83 | 7,05% | 1.836.044,00 |
| 10.04.2026 | 51,75 | 52,22 | 49,50 | 51,22 | -0,97% | 870.916,00 |
| 09.04.2026 | 51,18 | 52,27 | 51,10 | 51,72 | -0,08% | 1.097.590,00 |
| 08.04.2026 | 52,00 | 52,61 | 50,19 | 51,76 | 4,14% | 1.722.016,00 |
| 07.04.2026 | 49,12 | 49,76 | 47,87 | 49,70 | 1,12% | 1.272.053,00 |
| 06.04.2026 | 49,70 | 50,77 | 49,06 | 49,15 | -0,73% | 1.143.019,00 |
| 02.04.2026 | 47,10 | 49,95 | 47,10 | 49,51 | 1,43% | 1.727.877,00 |
| 01.04.2026 | 47,89 | 49,95 | 47,89 | 48,81 | 2,61% | 1.307.120,00 |
| 31.03.2026 | 44,99 | 47,60 | 44,91 | 47,57 | 7,28% | 2.164.257,00 |
| 30.03.2026 | 45,89 | 45,96 | 44,12 | 44,34 | -3,08% | 1.611.187,00 |
| 27.03.2026 | 47,24 | 47,83 | 45,35 | 45,75 | -3,79% | 1.580.800,00 |
| 26.03.2026 | 46,43 | 48,80 | 46,40 | 47,55 | 0,98% | 1.259.963,00 |
| 25.03.2026 | 47,24 | 48,31 | 47,05 | 47,09 | 1,42% | 1.078.649,00 |
| 24.03.2026 | 46,18 | 46,96 | 45,12 | 46,43 | -0,96% | 1.160.067,00 |
| 23.03.2026 | 46,66 | 47,92 | 46,40 | 46,88 | 1,38% | 1.441.021,00 |
| 20.03.2026 | 46,49 | 47,66 | 45,88 | 46,24 | -1,51% | 2.502.543,00 |
| 19.03.2026 | 46,90 | 48,20 | 46,32 | 46,95 | -1,55% | 2.136.637,00 |
| 18.03.2026 | 49,29 | 49,50 | 47,55 | 47,69 | -4,79% | 1.467.617,00 |
| 17.03.2026 | 48,90 | 50,19 | 48,54 | 50,09 | 3,45% | 1.860.933,00 |
| 16.03.2026 | 49,50 | 50,09 | 47,72 | 48,42 | -0,68% | 2.246.968,00 |
| 13.03.2026 | 49,70 | 50,07 | 47,53 | 48,75 | -0,25% | 1.969.940,00 |
| 12.03.2026 | 49,35 | 49,50 | 48,20 | 48,87 | -2,12% | 3.283.392,00 |
| 11.03.2026 | 52,12 | 52,12 | 49,85 | 49,93 | -5,44% | 6.291.411,00 |
| 10.03.2026 | 53,94 | 55,40 | 50,67 | 52,80 | -10,17% | 9.414.983,00 |
| 09.03.2026 | 56,50 | 59,06 | 55,00 | 58,78 | 4,04% | 1.257.243,00 |
| 06.03.2026 | 55,11 | 57,04 | 54,80 | 56,50 | -1,45% | 1.161.790,00 |
| 05.03.2026 | 58,63 | 59,82 | 56,55 | 57,33 | -4,45% | 1.539.160,00 |
| 04.03.2026 | 58,82 | 60,60 | 57,75 | 60,00 | 3,34% | 1.169.782,00 |
| 03.03.2026 | 58,01 | 59,37 | 56,41 | 58,06 | -4,46% | 1.467.788,00 |
| 02.03.2026 | 58,04 | 61,00 | 57,25 | 60,77 | 1,05% | 1.329.811,00 |
| 27.02.2026 | 59,50 | 61,49 | 58,50 | 60,14 | -2,59% | 1.686.689,00 |
| 26.02.2026 | 54,87 | 61,76 | 53,75 | 61,74 | 11,85% | 3.642.802,00 |
| 25.02.2026 | 57,57 | 58,50 | 55,14 | 55,20 | -2,77% | 1.218.088,00 |
| 24.02.2026 | 54,04 | 57,30 | 54,01 | 56,77 | 5,17% | 1.685.841,00 |
| 23.02.2026 | 52,21 | 54,83 | 52,02 | 53,98 | 0,97% | 1.276.141,00 |
| 20.02.2026 | 54,04 | 55,05 | 52,92 | 53,46 | -2,16% | 1.296.095,00 |
| 19.02.2026 | 52,01 | 54,70 | 52,00 | 54,64 | 2,09% | 978.620,00 |
| 18.02.2026 | 52,88 | 54,04 | 52,59 | 53,52 | 0,66% | 1.231.737,00 |
| 17.02.2026 | 53,00 | 54,44 | 51,92 | 53,17 | 0,19% | 1.686.363,00 |
| 13.02.2026 | 49,74 | 54,10 | 49,62 | 53,07 | 8,46% | 2.465.665,00 |
| 12.02.2026 | 48,66 | 49,00 | 47,39 | 48,93 | 1,26% | 1.515.955,00 |
| 11.02.2026 | 49,30 | 49,30 | 46,48 | 48,32 | -1,04% | 1.332.025,00 |
| 10.02.2026 | 49,36 | 50,63 | 48,69 | 48,83 | -1,75% | 1.308.920,00 |
| 09.02.2026 | 48,52 | 49,83 | 47,37 | 49,70 | 1,97% | 1.398.252,00 |
| 06.02.2026 | 47,22 | 48,99 | 46,27 | 48,74 | 6,23% | 1.660.411,00 |
| 05.02.2026 | 48,86 | 49,63 | 45,53 | 45,88 | -8,55% | 2.599.345,00 |
| 04.02.2026 | 51,89 | 52,37 | 48,82 | 50,17 | -3,52% | 1.851.308,00 |
| 03.02.2026 | 51,23 | 53,00 | 50,61 | 52,00 | 1,34% | 1.381.951,00 |
| 02.02.2026 | 49,50 | 51,92 | 49,10 | 51,31 | 2,70% | 1.710.300,00 |
| 30.01.2026 | 52,12 | 53,84 | 49,73 | 49,96 | -6,35% | 2.231.363,00 |
| 29.01.2026 | 53,03 | 54,09 | 52,67 | 53,35 | -0,63% | 1.559.480,00 |
| 28.01.2026 | 54,30 | 54,63 | 53,07 | 53,69 | -1,05% | 1.214.074,00 |
| 27.01.2026 | 55,50 | 56,69 | 53,57 | 54,26 | -0,71% | 1.346.786,00 |
| 26.01.2026 | 54,77 | 55,71 | 53,72 | 54,65 | -10,13% | 1.345.458,00 |
| 22.01.2026 | 54,53 | 60,86 | 54,22 | 60,81 | 11,11% | 3.415.538,00 |
| 21.01.2026 | 52,14 | 54,81 | 51,80 | 54,73 | 4,03% | 1.557.218,00 |
| 20.01.2026 | 52,02 | 53,46 | 51,00 | 52,61 | -1,68% | 1.802.304,00 |
| 16.01.2026 | 54,15 | 54,75 | 53,10 | 53,51 | -1,29% | 1.409.225,00 |
| 15.01.2026 | 56,92 | 57,31 | 54,04 | 54,21 | -4,71% | 1.486.292,00 |
| 14.01.2026 | 55,99 | 57,99 | 55,30 | 56,89 | 1,26% | 1.764.656,00 |
| 13.01.2026 | 55,69 | 56,64 | 54,12 | 56,18 | 1,59% | 1.535.925,00 |
| 12.01.2026 | 54,00 | 55,70 | 53,37 | 55,30 | 2,71% | 1.938.151,00 |
| 09.01.2026 | 56,96 | 57,37 | 53,68 | 53,84 | -4,54% | 2.079.610,00 |
| 08.01.2026 | 57,75 | 57,75 | 56,03 | 56,40 | -2,74% | 1.507.944,00 |
| 07.01.2026 | 58,72 | 59,89 | 57,30 | 57,99 | -0,34% | 1.893.314,00 |
| 06.01.2026 | 55,13 | 60,73 | 54,90 | 58,19 | 5,51% | 2.860.309,00 |
| 05.01.2026 | 53,82 | 55,52 | 53,73 | 55,15 | 2,57% | 1.933.137,00 |
| 02.01.2026 | 52,72 | 54,27 | 52,10 | 53,77 | 2,54% | 1.370.164,00 |
| 31.12.2025 | 53,13 | 53,46 | 52,35 | 52,44 | -1,41% | 1.383.494,00 |
| 30.12.2025 | 54,06 | 54,12 | 52,98 | 53,19 | -1,45% | 1.360.410,00 |
| 29.12.2025 | 54,59 | 55,41 | 53,80 | 53,97 | -2,02% | 1.270.320,00 |
| 26.12.2025 | 56,48 | 56,54 | 53,76 | 55,08 | -2,87% | 1.406.206,00 |
| 24.12.2025 | 56,45 | 56,83 | 55,21 | 56,71 | 0,44% | 652.969,00 |
| 23.12.2025 | 57,10 | 57,24 | 55,81 | 56,46 | -2,50% | 1.340.072,00 |
| 22.12.2025 | 56,02 | 59,18 | 54,50 | 57,91 | 3,67% | 2.098.985,00 |
| 19.12.2025 | 55,35 | 56,68 | 55,00 | 55,86 | 1,86% | 3.265.894,00 |
| 18.12.2025 | 54,90 | 57,03 | 54,77 | 54,84 | 0,18% | 1.331.091,00 |