57,250€
1,33%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 01.10.2025 | 55,00 | 56,75 | 54,00 | 56,50 | 3,20% | 427,00 |
| 30.09.2025 | 54,25 | 56,50 | 53,50 | 54,75 | 3,30% | 30.847,00 |
| 29.09.2025 | 52,75 | 53,00 | 52,25 | 53,00 | 4,43% | - |
| 26.09.2025 | 51,75 | 52,50 | 49,85 | 50,75 | -2,40% | 397,00 |
| 25.09.2025 | 52,25 | 53,00 | 49,80 | 52,00 | 0,00% | 419,00 |
| 24.09.2025 | 52,50 | 54,25 | 51,25 | 52,00 | 0,00% | 55.871,00 |
| 23.09.2025 | 52,50 | 53,75 | 51,50 | 52,00 | -0,48% | 422,00 |
| 22.09.2025 | 53,50 | 54,50 | 52,25 | 52,25 | -2,79% | 32,00 |
| 19.09.2025 | 54,00 | 54,75 | 53,00 | 53,75 | 4,88% | 774,00 |
| 18.09.2025 | 50,40 | 51,25 | 50,25 | 51,25 | 0,49% | 300,00 |
| 17.09.2025 | 51,50 | 52,25 | 50,75 | 51,00 | 0,00% | 36,00 |
| 16.09.2025 | 49,00 | 51,50 | 47,90 | 51,00 | 5,37% | 122,00 |
| 15.09.2025 | 48,00 | 49,80 | 47,30 | 48,40 | 1,47% | 1.600,00 |
| 12.09.2025 | 47,50 | 48,30 | 47,00 | 47,70 | 0,63% | 717,00 |
| 11.09.2025 | 44,40 | 47,50 | 43,60 | 47,40 | 5,33% | 4.382,00 |
| 10.09.2025 | 45,60 | 47,00 | 44,70 | 45,00 | -0,66% | 146,00 |
| 09.09.2025 | 46,00 | 46,40 | 44,40 | 45,30 | -3,41% | 40,00 |
| 08.09.2025 | 46,80 | 47,20 | 46,60 | 46,90 | 0,43% | 677,00 |
| 05.09.2025 | 44,90 | 46,90 | 41,60 | 46,70 | 3,09% | 94.644,00 |
| 04.09.2025 | 46,10 | 46,50 | 44,40 | 45,30 | -0,22% | 160,00 |
| 03.09.2025 | 44,90 | 47,20 | 44,90 | 45,40 | 0,22% | 686,00 |
| 02.09.2025 | 45,00 | 45,70 | 43,30 | 45,30 | 0,89% | 1.151,00 |
| 01.09.2025 | 44,30 | 45,20 | 43,50 | 44,90 | 1,58% | 1.365,00 |
| 29.08.2025 | 45,50 | 46,30 | 43,90 | 44,20 | -2,64% | 77.026,00 |
| 28.08.2025 | 45,90 | 46,70 | 45,20 | 45,40 | -1,52% | 218,00 |
| 27.08.2025 | 47,10 | 48,20 | 45,80 | 46,10 | -2,33% | 1.472,00 |
| 26.08.2025 | 46,90 | 48,00 | 46,50 | 47,20 | 1,29% | 122,00 |
| 25.08.2025 | 46,50 | 47,30 | 45,40 | 46,60 | 0,65% | 95,00 |
| 22.08.2025 | 45,30 | 46,90 | 45,30 | 46,30 | 1,98% | 218,00 |
| 21.08.2025 | 45,80 | 46,20 | 44,80 | 45,40 | -0,44% | 925,00 |
| 20.08.2025 | 46,50 | 46,60 | 44,40 | 45,60 | -1,72% | 831,00 |
| 19.08.2025 | 49,50 | 50,15 | 45,90 | 46,40 | -6,07% | 870,00 |
| 18.08.2025 | 51,00 | 52,00 | 49,20 | 49,40 | -3,61% | 96,00 |
| 15.08.2025 | 50,05 | 52,25 | 50,05 | 51,25 | 1,69% | 871,00 |
| 14.08.2025 | 50,30 | 51,75 | 49,10 | 50,40 | 2,02% | 498,00 |
| 13.08.2025 | 48,60 | 51,75 | 48,50 | 49,40 | 2,28% | 1.311,00 |
| 12.08.2025 | 47,60 | 49,10 | 47,40 | 48,30 | 1,05% | 419,00 |
| 11.08.2025 | 47,50 | 49,40 | 46,90 | 47,80 | 1,06% | 295,00 |
| 08.08.2025 | 47,90 | 48,80 | 46,70 | 47,30 | -1,46% | 23,00 |
| 07.08.2025 | 48,40 | 49,40 | 47,10 | 48,00 | -0,62% | 72,00 |
| 06.08.2025 | 48,00 | 49,20 | 45,90 | 48,30 | 0,42% | 31.521,00 |
| 05.08.2025 | 49,00 | 49,70 | 44,40 | 48,10 | -6,60% | 1.376,00 |
| 04.08.2025 | 48,40 | 51,50 | 48,20 | 51,50 | 6,19% | 18.015,00 |
| 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 |