28,600€
-3,70%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,60 | 29,60 | 27,40 | 28,50 | -4,04% | 562,00 |
| 03.04.2025 | 30,40 | 31,30 | 28,50 | 29,70 | -5,41% | 2.007,00 |
| 02.04.2025 | 30,70 | 32,00 | 29,90 | 31,40 | 2,61% | 791,00 |
| 01.04.2025 | 31,70 | 32,20 | 30,50 | 30,60 | -2,55% | 821,00 |
| 31.03.2025 | 34,10 | 34,10 | 30,40 | 31,40 | -7,92% | 474,00 |
| 28.03.2025 | 35,30 | 35,40 | 34,10 | 34,10 | -3,40% | 287,00 |
| 27.03.2025 | 36,70 | 36,70 | 35,10 | 35,30 | -3,55% | 524,00 |
| 26.03.2025 | 38,40 | 38,40 | 36,40 | 36,60 | -3,68% | 374,00 |
| 25.03.2025 | 39,40 | 39,40 | 37,80 | 38,00 | -3,55% | 247,00 |
| 24.03.2025 | 38,30 | 39,60 | 38,30 | 39,40 | 2,87% | 207,00 |
| 21.03.2025 | 37,90 | 38,50 | 37,80 | 38,30 | 0,52% | 290,00 |
| 20.03.2025 | 38,60 | 39,20 | 37,80 | 38,10 | -1,55% | 34,00 |
| 19.03.2025 | 37,50 | 39,20 | 37,50 | 38,70 | 3,20% | 384,00 |
| 18.03.2025 | 39,20 | 39,40 | 37,00 | 37,50 | -4,09% | 790,00 |
| 17.03.2025 | 38,60 | 39,60 | 38,00 | 39,10 | 0,77% | 426,00 |
| 14.03.2025 | 38,70 | 40,00 | 38,60 | 38,80 | -0,26% | 233,00 |
| 13.03.2025 | 40,00 | 40,80 | 38,40 | 38,90 | 0,26% | 524,00 |
| 12.03.2025 | 38,50 | 39,60 | 38,20 | 38,80 | 2,65% | 830,00 |
| 11.03.2025 | 39,60 | 39,60 | 36,80 | 37,80 | -2,83% | 1.417,00 |
| 10.03.2025 | 42,00 | 42,00 | 38,80 | 38,90 | -7,38% | 656,00 |
| 07.03.2025 | 40,20 | 42,20 | 39,30 | 42,00 | 4,48% | 340,00 |
| 06.03.2025 | 40,60 | 40,60 | 38,40 | 40,20 | -0,99% | 254,00 |
| 05.03.2025 | 40,90 | 41,10 | 39,40 | 40,60 | -0,73% | 303,00 |
| 04.03.2025 | 40,20 | 41,70 | 37,60 | 40,90 | 1,24% | 580,00 |
| 03.03.2025 | 42,60 | 43,20 | 40,20 | 40,40 | -4,72% | 569,00 |
| 28.02.2025 | 42,00 | 42,80 | 40,70 | 42,40 | 1,44% | 491,00 |
| 27.02.2025 | 42,40 | 44,90 | 41,80 | 41,80 | -1,18% | 250,00 |
| 26.02.2025 | 42,10 | 43,70 | 41,90 | 42,30 | -0,24% | 375,00 |
| 25.02.2025 | 44,50 | 44,50 | 41,90 | 42,40 | -4,93% | 529,00 |
| 24.02.2025 | 45,60 | 45,60 | 43,10 | 44,60 | -2,83% | 940,00 |
| 21.02.2025 | 47,90 | 49,00 | 45,30 | 45,90 | -4,57% | 406,00 |
| 20.02.2025 | 50,90 | 50,90 | 47,20 | 48,10 | -5,22% | 1.305,00 |
| 19.02.2025 | 50,10 | 53,50 | 50,10 | 50,75 | 1,30% | 711,00 |
| 18.02.2025 | 47,60 | 52,75 | 47,60 | 50,10 | 5,25% | 1.673,00 |
| 17.02.2025 | 38,50 | 47,60 | 38,50 | 47,60 | 0,21% | 817,00 |
| 14.02.2025 | 41,60 | 49,85 | 41,40 | 47,50 | 14,46% | 1.623,00 |
| 13.02.2025 | 41,60 | 42,20 | 40,40 | 41,50 | 0,00% | 921,00 |
| 12.02.2025 | 38,60 | 42,50 | 38,60 | 41,50 | 8,64% | 445,00 |
| 11.02.2025 | 38,30 | 38,50 | 37,10 | 38,20 | 0,00% | 958,00 |
| 10.02.2025 | 38,50 | 39,30 | 38,00 | 38,20 | -0,52% | 933,00 |
| 07.02.2025 | 40,00 | 40,10 | 38,10 | 38,40 | -2,04% | 646,00 |
| 06.02.2025 | 40,80 | 41,00 | 39,00 | 39,20 | -3,45% | 194,00 |
| 05.02.2025 | 39,00 | 40,90 | 38,70 | 40,60 | 4,10% | 48,00 |
| 04.02.2025 | 39,40 | 39,60 | 38,40 | 39,00 | 0,26% | 107,00 |
| 03.02.2025 | 40,40 | 40,50 | 38,20 | 38,90 | -3,23% | 268,00 |
| 31.01.2025 | 40,40 | 41,40 | 40,00 | 40,20 | -0,25% | 26,00 |
| 30.01.2025 | 39,80 | 41,20 | 39,60 | 40,30 | 1,77% | 186,00 |
| 29.01.2025 | 40,10 | 41,10 | 39,20 | 39,60 | -1,00% | 534,00 |
| 28.01.2025 | 40,00 | 40,60 | 39,30 | 40,00 | 0,25% | 174,00 |
| 27.01.2025 | 41,40 | 42,20 | 39,30 | 39,90 | -3,62% | 220,00 |
| 24.01.2025 | 42,50 | 42,90 | 41,00 | 41,40 | -1,90% | 175,00 |
| 23.01.2025 | 42,40 | 42,50 | 40,60 | 42,20 | 0,00% | 340,00 |
| 22.01.2025 | 39,70 | 43,70 | 39,40 | 42,20 | 6,57% | 718,00 |
| 21.01.2025 | 38,90 | 40,60 | 38,30 | 39,60 | 1,54% | 184,00 |
| 20.01.2025 | 39,50 | 39,90 | 38,90 | 39,00 | -0,51% | 1.072,00 |
| 17.01.2025 | 39,10 | 40,20 | 39,00 | 39,20 | 0,51% | 292,00 |
| 16.01.2025 | 37,90 | 39,30 | 37,80 | 39,00 | 3,17% | 699,00 |
| 15.01.2025 | 37,20 | 39,40 | 36,40 | 37,80 | 1,89% | 362,00 |
| 14.01.2025 | 37,60 | 38,90 | 36,90 | 37,10 | -1,59% | 310,00 |
| 13.01.2025 | 39,50 | 39,50 | 35,70 | 37,70 | -5,04% | 669,00 |
| 10.01.2025 | 39,70 | 40,30 | 39,60 | 39,70 | -0,25% | 85,00 |
| 09.01.2025 | 39,90 | 40,20 | 39,80 | 39,80 | 0,00% | 561,00 |
| 08.01.2025 | 40,50 | 41,10 | 39,10 | 39,80 | -1,24% | 914,00 |
| 07.01.2025 | 41,00 | 42,20 | 40,10 | 40,30 | -0,74% | 1.408,00 |
| 06.01.2025 | 39,70 | 42,40 | 39,50 | 40,60 | 2,53% | 362,00 |
| 03.01.2025 | 40,30 | 40,50 | 39,40 | 39,60 | -1,49% | 531,00 |
| 02.01.2025 | 38,20 | 40,20 | 38,00 | 40,20 | 4,96% | 626,00 |
| 30.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,26% | 576,00 |
| 27.12.2024 | 38,80 | 39,40 | 38,10 | 38,20 | -1,55% | 699,00 |
| 23.12.2024 | 38,90 | 41,00 | 38,80 | 38,80 | -0,26% | 323,00 |
| 20.12.2024 | 39,40 | 39,40 | 37,80 | 38,90 | -1,27% | 484,00 |
| 19.12.2024 | 39,80 | 41,00 | 38,30 | 39,40 | -1,01% | 653,00 |
| 18.12.2024 | 42,60 | 43,50 | 39,20 | 39,80 | -6,57% | 1.570,00 |
| 17.12.2024 | 42,30 | 42,80 | 41,30 | 42,60 | 0,71% | 355,00 |
| 16.12.2024 | 43,50 | 43,50 | 41,70 | 42,30 | 1,44% | 1.601,00 |
| 13.12.2024 | 43,80 | 43,80 | 40,80 | 41,70 | -4,79% | 527,00 |
| 12.12.2024 | 45,70 | 45,70 | 43,40 | 43,80 | -4,16% | 690,00 |
| 11.12.2024 | 46,30 | 47,00 | 45,10 | 45,70 | -2,14% | 917,00 |
| 10.12.2024 | 47,60 | 47,90 | 45,90 | 46,70 | -1,89% | 747,00 |
| 09.12.2024 | 49,55 | 50,75 | 47,20 | 47,60 | -3,94% | 856,00 |
| 06.12.2024 | 46,70 | 49,65 | 46,70 | 49,55 | 6,10% | 125,00 |
| 05.12.2024 | 48,60 | 48,60 | 46,40 | 46,70 | -3,91% | 615,00 |
| 04.12.2024 | 49,00 | 49,75 | 48,30 | 48,60 | -0,82% | 39,00 |
| 03.12.2024 | 52,50 | 53,00 | 48,60 | 49,00 | -7,11% | 923,00 |
| 02.12.2024 | 48,40 | 52,75 | 48,30 | 52,75 | 8,99% | 437,00 |
| 29.11.2024 | 48,30 | 49,00 | 47,80 | 48,40 | 0,21% | 68,00 |
| 28.11.2024 | 48,10 | 48,40 | 48,10 | 48,30 | 0,42% | 31,00 |
| 27.11.2024 | 47,10 | 48,30 | 47,10 | 48,10 | 2,12% | 140,00 |
| 26.11.2024 | 47,90 | 47,90 | 46,30 | 47,10 | -2,28% | 58,00 |
| 25.11.2024 | 46,00 | 49,30 | 46,00 | 48,20 | 4,78% | 333,00 |
| 22.11.2024 | 44,20 | 46,10 | 44,10 | 46,00 | 4,07% | 192,00 |
| 21.11.2024 | 44,90 | 45,00 | 43,30 | 44,20 | -1,56% | 333,00 |
| 20.11.2024 | 44,50 | 45,50 | 44,30 | 44,90 | 0,90% | 262,00 |
| 19.11.2024 | 44,70 | 45,30 | 44,00 | 44,50 | -0,45% | 71,00 |
| 18.11.2024 | 44,90 | 45,70 | 44,10 | 44,70 | -0,45% | 102,00 |
| 15.11.2024 | 44,50 | 45,90 | 44,10 | 44,90 | 0,90% | 384,00 |
| 14.11.2024 | 47,50 | 47,60 | 44,50 | 44,50 | -6,32% | 528,00 |
| 13.11.2024 | 48,20 | 49,30 | 46,70 | 47,50 | -1,45% | 122,00 |
| 12.11.2024 | 52,00 | 52,50 | 47,60 | 48,20 | -6,86% | 870,00 |
| 11.11.2024 | 48,20 | 55,50 | 48,10 | 51,75 | 7,37% | 1.032,00 |