41,600€
2,46%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 41,30 | 41,50 | 41,30 | 41,50 | 2,22% | - |
| 31.03.2026 | 39,00 | 40,90 | 38,50 | 40,60 | 3,57% | 36,00 |
| 30.03.2026 | 39,70 | 41,00 | 38,80 | 39,20 | -4,62% | 79,00 |
| 27.03.2026 | 41,50 | 42,10 | 40,70 | 41,10 | -0,96% | 250,00 |
| 26.03.2026 | 40,70 | 42,20 | 40,10 | 41,50 | 2,98% | 101,00 |
| 25.03.2026 | 40,20 | 41,50 | 40,20 | 40,30 | -0,49% | 51,00 |
| 24.03.2026 | 40,40 | 40,80 | 40,30 | 40,50 | -0,98% | - |
| 23.03.2026 | 39,50 | 41,20 | 39,00 | 40,90 | 0,99% | 25,00 |
| 20.03.2026 | 40,70 | 41,10 | 39,70 | 40,50 | -2,88% | 2,00 |
| 19.03.2026 | 41,70 | 41,80 | 41,70 | 41,70 | -2,34% | - |
| 18.03.2026 | 43,90 | 44,10 | 42,30 | 42,70 | -0,70% | 206,00 |
| 17.03.2026 | 42,40 | 43,00 | 41,90 | 43,00 | 2,38% | 120,00 |
| 16.03.2026 | 43,40 | 43,60 | 41,60 | 42,00 | -3,00% | 26,00 |
| 13.03.2026 | 43,00 | 43,50 | 42,20 | 43,30 | 0,93% | 12,00 |
| 12.03.2026 | 43,10 | 43,10 | 42,70 | 42,90 | -5,92% | - |
| 11.03.2026 | 45,60 | 45,70 | 45,50 | 45,60 | -2,77% | - |
| 10.03.2026 | 50,25 | 51,00 | 45,80 | 46,90 | -1,47% | 5,00 |
| 09.03.2026 | 47,00 | 47,60 | 47,00 | 47,60 | -4,23% | - |
| 06.03.2026 | 49,70 | 49,70 | 49,60 | 49,70 | -1,29% | - |
| 05.03.2026 | 51,25 | 52,00 | 50,20 | 50,35 | 1,72% | 32,00 |
| 04.03.2026 | 49,00 | 49,50 | 48,90 | 49,50 | 0,20% | - |
| 03.03.2026 | 50,75 | 51,50 | 48,60 | 49,40 | 0,41% | 227,00 |
| 02.03.2026 | 50,25 | 50,25 | 49,10 | 49,20 | -4,00% | - |
| 27.02.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 0,49% | - |
| 26.02.2026 | 47,00 | 51,25 | 45,50 | 51,00 | 6,25% | 666,00 |
| 25.02.2026 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | - |
| 24.02.2026 | 45,80 | 48,70 | 45,40 | 48,10 | 5,02% | 287,00 |
| 23.02.2026 | 45,00 | 46,00 | 44,10 | 45,80 | 0,88% | 571,00 |
| 20.02.2026 | 46,40 | 46,60 | 44,90 | 45,40 | 0,44% | 68,00 |
| 19.02.2026 | 45,50 | 45,50 | 44,50 | 45,20 | -0,22% | 10,00 |
| 18.02.2026 | 44,90 | 45,70 | 43,90 | 45,30 | 0,67% | - |
| 17.02.2026 | 44,60 | 46,00 | 44,00 | 45,00 | 0,90% | 116,00 |
| 16.02.2026 | 44,70 | 44,90 | 44,60 | 44,60 | -0,89% | 181,00 |
| 13.02.2026 | 41,30 | 45,70 | 39,90 | 45,00 | 10,02% | 243,00 |
| 12.02.2026 | 40,60 | 41,40 | 39,90 | 40,90 | -0,24% | 119,00 |
| 11.02.2026 | 41,00 | 41,20 | 41,00 | 41,00 | -1,91% | - |
| 10.02.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 3,98% | - |
| 09.02.2026 | 41,10 | 42,30 | 39,80 | 40,20 | -0,25% | 125,00 |
| 06.02.2026 | 39,30 | 40,50 | 38,30 | 40,30 | 2,54% | 95,00 |
| 05.02.2026 | 42,30 | 42,80 | 39,30 | 39,30 | -9,66% | 1.038,00 |
| 04.02.2026 | 43,90 | 44,70 | 43,30 | 43,50 | 0,93% | 16,00 |
| 03.02.2026 | 43,50 | 44,70 | 42,90 | 43,10 | -0,69% | 252,00 |
| 02.02.2026 | 41,30 | 44,10 | 41,00 | 43,40 | 2,84% | 343,00 |
| 30.01.2026 | 44,60 | 45,10 | 42,10 | 42,20 | -5,80% | 290,00 |
| 29.01.2026 | 44,70 | 45,90 | 44,20 | 44,80 | 0,00% | 131,00 |
| 28.01.2026 | 45,50 | 46,40 | 44,50 | 44,80 | -0,67% | 203,00 |
| 27.01.2026 | 46,10 | 47,40 | 44,90 | 45,10 | -3,22% | 130,00 |
| 26.01.2026 | 47,00 | 47,20 | 45,40 | 46,60 | -4,51% | 179,00 |
| 23.01.2026 | 51,75 | 52,50 | 48,60 | 48,80 | -4,31% | 233,00 |
| 22.01.2026 | 46,00 | 51,25 | 46,00 | 51,00 | 12,09% | 426,00 |
| 21.01.2026 | 45,20 | 46,50 | 44,30 | 45,50 | 0,89% | 398,00 |
| 20.01.2026 | 45,10 | 46,00 | 45,00 | 45,10 | -1,10% | 381,00 |
| 19.01.2026 | 45,70 | 46,10 | 45,00 | 45,60 | -2,98% | 253,00 |
| 16.01.2026 | 47,20 | 47,30 | 46,80 | 47,00 | -0,84% | - |
| 15.01.2026 | 49,00 | 49,30 | 47,20 | 47,40 | -0,42% | 60,00 |
| 14.01.2026 | 48,30 | 48,70 | 47,20 | 47,60 | -0,63% | 280,00 |
| 13.01.2026 | 47,40 | 48,20 | 46,50 | 47,90 | 2,13% | 84,00 |
| 12.01.2026 | 46,40 | 47,60 | 45,80 | 46,90 | 0,86% | 185,00 |
| 09.01.2026 | 48,70 | 49,40 | 46,10 | 46,50 | -3,53% | 89,00 |
| 08.01.2026 | 49,50 | 49,85 | 48,10 | 48,20 | -2,43% | 462,00 |
| 07.01.2026 | 49,60 | 51,25 | 49,30 | 49,40 | -0,80% | 90,00 |
| 06.01.2026 | 47,00 | 51,75 | 46,80 | 49,80 | 6,41% | 1.374,00 |
| 05.01.2026 | 46,00 | 47,10 | 46,00 | 46,80 | 1,96% | 172,00 |
| 02.01.2026 | 44,70 | 46,00 | 44,50 | 45,90 | 0,00% | 651,00 |
| 30.12.2025 | 45,80 | 45,90 | 45,80 | 45,90 | -0,22% | - |
| 29.12.2025 | 46,80 | 47,50 | 45,80 | 46,00 | -3,56% | 1.643,00 |
| 23.12.2025 | 49,30 | 49,40 | 47,40 | 47,70 | -2,65% | 166,00 |
| 22.12.2025 | 47,60 | 50,25 | 46,60 | 49,00 | 2,30% | 108,00 |
| 19.12.2025 | 46,80 | 48,60 | 46,60 | 47,90 | 1,05% | 79,00 |
| 18.12.2025 | 46,60 | 47,40 | 46,30 | 47,40 | 0,42% | 28,00 |
| 17.12.2025 | 47,80 | 49,30 | 46,90 | 47,20 | -0,21% | 74,00 |
| 16.12.2025 | 47,10 | 47,70 | 47,00 | 47,30 | -2,67% | 1,00 |
| 15.12.2025 | 48,20 | 48,60 | 48,20 | 48,60 | -0,41% | - |
| 12.12.2025 | 49,50 | 50,05 | 47,40 | 48,80 | -2,69% | 6,00 |
| 11.12.2025 | 49,30 | 50,25 | 47,90 | 50,15 | 1,93% | 502,00 |
| 10.12.2025 | 48,80 | 49,60 | 47,00 | 49,20 | 0,41% | - |
| 09.12.2025 | 49,50 | 49,80 | 47,90 | 49,00 | -1,01% | 232,00 |
| 08.12.2025 | 48,90 | 50,75 | 48,70 | 49,50 | 1,64% | 94,00 |
| 05.12.2025 | 50,25 | 50,50 | 48,50 | 48,70 | -2,89% | 143,00 |
| 04.12.2025 | 48,00 | 50,15 | 47,10 | 50,15 | 6,25% | 66,00 |
| 03.12.2025 | 44,70 | 47,20 | 43,80 | 47,20 | 5,83% | 182,00 |
| 02.12.2025 | 45,10 | 45,70 | 44,10 | 44,60 | -2,19% | 123,00 |
| 01.12.2025 | 46,30 | 46,80 | 43,90 | 45,60 | -1,08% | 112,00 |
| 28.11.2025 | 46,60 | 46,60 | 44,70 | 46,10 | -0,86% | 151,00 |
| 27.11.2025 | 46,10 | 46,50 | 45,90 | 46,50 | 2,65% | 141,00 |
| 26.11.2025 | 46,10 | 47,00 | 45,30 | 45,30 | -1,09% | 42,00 |
| 25.11.2025 | 44,50 | 45,90 | 43,20 | 45,80 | 2,46% | 225,00 |
| 24.11.2025 | 44,00 | 44,70 | 42,80 | 44,70 | 4,93% | 270,00 |
| 21.11.2025 | 42,50 | 43,20 | 41,80 | 42,60 | 0,24% | 540,00 |
| 20.11.2025 | 44,00 | 45,90 | 41,60 | 42,50 | -4,71% | 220,00 |
| 19.11.2025 | 46,00 | 47,00 | 44,30 | 44,60 | -3,04% | 122,00 |
| 18.11.2025 | 47,80 | 47,80 | 45,00 | 46,00 | -2,95% | 477,00 |
| 17.11.2025 | 45,30 | 47,60 | 44,20 | 47,40 | 2,82% | 1.102,00 |
| 14.11.2025 | 43,80 | 46,40 | 41,60 | 46,10 | 5,25% | 505,00 |
| 13.11.2025 | 45,30 | 46,10 | 43,10 | 43,80 | -2,67% | 1.102,00 |
| 12.11.2025 | 47,60 | 49,00 | 45,00 | 45,00 | -6,05% | 196.053,00 |
| 11.11.2025 | 47,30 | 48,30 | 45,60 | 47,90 | 0,63% | 81.449,00 |
| 10.11.2025 | 48,60 | 52,25 | 46,60 | 47,60 | 2,81% | 679,00 |
| 07.11.2025 | 49,10 | 49,50 | 45,30 | 46,30 | -3,54% | 442,00 |
| 06.11.2025 | 49,60 | 51,00 | 47,30 | 48,00 | -2,83% | 142,00 |