48,400€
-1,83%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,80 | 49,85 | 46,20 | 48,50 | -1,62% | 2.605,00 |
| 31.07.2025 | 50,25 | 51,75 | 48,60 | 49,30 | -1,89% | 1.738,00 |
| 30.07.2025 | 51,25 | 53,50 | 49,50 | 50,25 | -1,95% | 395,00 |
| 29.07.2025 | 55,00 | 56,00 | 50,75 | 51,25 | -7,24% | 5.223,00 |
| 28.07.2025 | 55,25 | 56,50 | 54,75 | 55,25 | 0,91% | 1.547,00 |
| 25.07.2025 | 56,25 | 57,25 | 54,75 | 54,75 | -3,52% | 715,00 |
| 24.07.2025 | 59,00 | 60,25 | 55,75 | 56,75 | -1,73% | 19.455,00 |
| 23.07.2025 | 56,25 | 59,50 | 56,25 | 57,75 | 3,59% | 87.001,00 |
| 22.07.2025 | 57,00 | 57,00 | 52,25 | 55,75 | -0,89% | 23.438,00 |
| 21.07.2025 | 56,00 | 60,75 | 56,00 | 56,25 | 0,45% | 159.094,00 |
| 18.07.2025 | 47,50 | 56,50 | 47,50 | 56,00 | 17,89% | 14.386,00 |
| 17.07.2025 | 48,00 | 48,50 | 47,20 | 47,50 | 0,00% | 69.105,00 |
| 16.07.2025 | 45,60 | 47,70 | 45,20 | 47,50 | 4,17% | 372,00 |
| 15.07.2025 | 48,20 | 49,20 | 45,10 | 45,60 | -5,39% | 7.052,00 |
| 14.07.2025 | 48,30 | 51,00 | 47,10 | 48,20 | -0,82% | 518,00 |
| 11.07.2025 | 50,50 | 51,50 | 47,80 | 48,60 | -3,57% | 2.210,00 |
| 10.07.2025 | 51,50 | 55,00 | 0,00 | 50,40 | -1,66% | 1.537,00 |
| 09.07.2025 | 46,80 | 51,25 | 46,60 | 51,25 | 9,74% | 988,00 |
| 08.07.2025 | 43,60 | 47,10 | 43,10 | 46,70 | 6,62% | 260,00 |
| 07.07.2025 | 44,30 | 45,70 | 42,80 | 43,80 | -1,35% | 855,00 |
| 04.07.2025 | 44,40 | 45,00 | 44,10 | 44,40 | -0,22% | 108,00 |
| 03.07.2025 | 43,70 | 45,40 | 43,50 | 44,50 | 1,60% | 2.712,00 |
| 02.07.2025 | 41,20 | 44,30 | 40,90 | 43,80 | 6,57% | 385,00 |
| 01.07.2025 | 41,50 | 42,40 | 39,60 | 41,10 | -0,72% | - |
| 30.06.2025 | 41,00 | 43,80 | 39,90 | 41,40 | 1,97% | - |
| 27.06.2025 | 40,30 | 41,10 | 39,50 | 40,60 | 1,25% | - |
| 26.06.2025 | 41,10 | 41,40 | 39,10 | 40,10 | -2,20% | - |
| 25.06.2025 | 40,30 | 41,70 | 40,20 | 41,00 | 1,49% | - |
| 24.06.2025 | 39,50 | 41,30 | 39,50 | 40,40 | 2,54% | 1.748,00 |
| 23.06.2025 | 38,40 | 39,60 | 37,50 | 39,40 | 2,60% | 239,00 |
| 20.06.2025 | 39,10 | 39,70 | 37,80 | 38,40 | -1,79% | 281,00 |
| 19.06.2025 | 38,90 | 39,30 | 38,20 | 39,10 | 1,03% | 14,00 |
| 18.06.2025 | 37,50 | 40,80 | 36,70 | 38,70 | 2,93% | 289,00 |
| 17.06.2025 | 35,90 | 39,30 | 35,50 | 37,60 | 4,16% | 623,00 |
| 16.06.2025 | 35,60 | 38,10 | 35,20 | 36,10 | 0,84% | 1.129,00 |
| 13.06.2025 | 35,60 | 36,20 | 34,00 | 35,80 | 0,28% | 705,00 |
| 12.06.2025 | 36,20 | 36,30 | 34,40 | 35,70 | -1,11% | 962,00 |
| 11.06.2025 | 37,80 | 38,50 | 36,10 | 36,10 | -3,99% | 307,00 |
| 10.06.2025 | 36,90 | 39,50 | 36,80 | 37,60 | 1,90% | 3.025,00 |
| 09.06.2025 | 36,40 | 38,40 | 35,90 | 36,90 | 0,27% | 362,00 |
| 06.06.2025 | 33,60 | 37,20 | 33,60 | 36,80 | 9,20% | 2.747,00 |
| 05.06.2025 | 33,50 | 35,00 | 32,20 | 33,70 | 0,90% | 211,00 |
| 04.06.2025 | 33,50 | 34,10 | 33,20 | 33,40 | -0,30% | 6.678,00 |
| 03.06.2025 | 32,40 | 33,60 | 32,00 | 33,50 | 3,72% | 1.291,00 |
| 02.06.2025 | 31,90 | 33,50 | 31,80 | 32,30 | 0,94% | 110,00 |
| 30.05.2025 | 32,40 | 33,00 | 31,20 | 32,00 | -0,93% | 342,00 |
| 29.05.2025 | 33,30 | 34,30 | 31,20 | 32,30 | -2,42% | 151,00 |
| 28.05.2025 | 33,30 | 34,00 | 33,00 | 33,10 | 0,00% | 377,00 |
| 27.05.2025 | 32,70 | 34,00 | 32,60 | 33,10 | 0,61% | 478,00 |
| 26.05.2025 | 32,50 | 33,00 | 32,20 | 32,90 | 1,23% | 250,00 |
| 23.05.2025 | 33,40 | 33,50 | 32,10 | 32,50 | -2,40% | 197,00 |
| 22.05.2025 | 32,60 | 33,60 | 32,40 | 33,30 | 1,83% | 118,00 |
| 21.05.2025 | 34,90 | 35,40 | 32,50 | 32,70 | -6,03% | 2.518,00 |
| 20.05.2025 | 34,50 | 35,80 | 33,60 | 34,80 | 1,16% | 1.367,00 |
| 19.05.2025 | 34,60 | 34,60 | 33,00 | 34,40 | -0,86% | 29,00 |
| 16.05.2025 | 32,40 | 35,00 | 32,40 | 34,70 | 7,10% | 644,00 |
| 15.05.2025 | 31,80 | 32,60 | 31,10 | 32,40 | 0,93% | 161,00 |
| 14.05.2025 | 33,30 | 34,30 | 31,70 | 32,10 | -4,46% | 215,00 |
| 13.05.2025 | 34,20 | 34,60 | 32,90 | 33,60 | -1,47% | 10,00 |
| 12.05.2025 | 31,80 | 34,80 | 31,80 | 34,10 | 6,56% | 100,00 |
| 09.05.2025 | 32,40 | 33,50 | 31,80 | 32,00 | -1,54% | 31,00 |
| 08.05.2025 | 30,40 | 33,30 | 30,30 | 32,50 | 6,91% | - |
| 07.05.2025 | 29,40 | 31,30 | 29,40 | 30,40 | 3,05% | 76,00 |
| 06.05.2025 | 33,40 | 33,40 | 29,30 | 29,50 | -12,46% | 215,00 |
| 05.05.2025 | 33,60 | 34,20 | 32,80 | 33,70 | -1,46% | 175,00 |
| 02.05.2025 | 34,10 | 35,10 | 34,00 | 34,20 | 0,29% | 30,00 |
| 30.04.2025 | 32,80 | 34,30 | 31,70 | 34,10 | 3,65% | 131,00 |
| 29.04.2025 | 33,10 | 33,60 | 32,70 | 32,90 | -0,60% | 990,00 |
| 28.04.2025 | 33,50 | 34,60 | 32,90 | 33,10 | -1,78% | 25,00 |
| 25.04.2025 | 34,30 | 34,50 | 33,50 | 33,70 | -1,75% | 1.140,00 |
| 24.04.2025 | 34,10 | 34,60 | 33,70 | 34,30 | 0,59% | 503,00 |
| 23.04.2025 | 34,30 | 35,80 | 34,10 | 34,10 | -1,16% | 2.219,00 |
| 22.04.2025 | 32,80 | 34,70 | 32,80 | 34,50 | 3,60% | 566,00 |
| 17.04.2025 | 33,10 | 33,60 | 32,80 | 33,30 | -0,30% | 277,00 |
| 16.04.2025 | 34,30 | 34,40 | 32,30 | 33,40 | -3,19% | 698,00 |
| 15.04.2025 | 34,00 | 35,30 | 34,00 | 34,50 | 1,77% | 629,00 |
| 14.04.2025 | 34,50 | 35,30 | 32,90 | 33,90 | -0,59% | 546,00 |
| 11.04.2025 | 30,20 | 34,20 | 29,70 | 34,10 | 12,17% | 572,00 |
| 10.04.2025 | 31,90 | 31,90 | 29,20 | 30,40 | -4,40% | 1.119,00 |
| 09.04.2025 | 29,30 | 32,00 | 27,20 | 31,80 | 13,98% | 3.451,00 |
| 08.04.2025 | 29,40 | 31,30 | 27,60 | 27,90 | -3,79% | 785,00 |
| 07.04.2025 | 29,50 | 30,00 | 27,10 | 29,00 | -1,02% | 1.782,00 |
| 04.04.2025 | 29,60 | 29,60 | 27,40 | 29,30 | -1,35% | 602,00 |
| 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 |