46,500€
2,65%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 50,30 | 51,00 | 47,90 | 49,40 | 0,61% | 1.442,00 |
| 04.11.2025 | 53,00 | 53,50 | 48,90 | 49,10 | -7,36% | 1.328,00 |
| 03.11.2025 | 55,50 | 57,50 | 52,25 | 53,00 | -4,93% | 728,00 |
| 31.10.2025 | 53,25 | 57,25 | 52,25 | 55,75 | 4,69% | 63,00 |
| 30.10.2025 | 53,75 | 54,50 | 52,50 | 53,25 | -1,39% | 69.345,00 |
| 29.10.2025 | 55,00 | 56,50 | 53,25 | 54,00 | -1,82% | 84,00 |
| 28.10.2025 | 56,25 | 57,25 | 54,50 | 55,00 | -3,08% | 203,00 |
| 27.10.2025 | 58,00 | 60,25 | 49,30 | 56,75 | -2,58% | 52.522,00 |
| 24.10.2025 | 58,00 | 59,00 | 57,50 | 58,25 | 1,75% | 42,00 |
| 23.10.2025 | 57,00 | 59,00 | 56,25 | 57,25 | -7,66% | 57,00 |
| 22.10.2025 | 62,00 | 62,75 | 61,00 | 62,00 | -3,13% | - |
| 21.10.2025 | 63,50 | 64,25 | 62,75 | 64,00 | 0,79% | 707,00 |
| 20.10.2025 | 59,50 | 63,75 | 59,50 | 63,50 | 9,01% | 756,00 |
| 17.10.2025 | 57,75 | 59,25 | 53,50 | 58,25 | 0,00% | 464,00 |
| 16.10.2025 | 61,50 | 62,75 | 58,25 | 58,25 | -4,51% | 813,00 |
| 15.10.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 7,02% | 130,00 |
| 14.10.2025 | 59,50 | 59,75 | 56,25 | 57,00 | -4,60% | 108,00 |
| 13.10.2025 | 61,75 | 65,50 | 58,75 | 59,75 | -8,78% | 940,00 |
| 10.10.2025 | 64,50 | 65,50 | 64,50 | 65,50 | 1,55% | - |
| 09.10.2025 | 66,25 | 67,50 | 63,75 | 64,50 | -3,73% | 1.176,00 |
| 08.10.2025 | 60,50 | 67,50 | 60,25 | 67,00 | 13,08% | 38.291,00 |
| 07.10.2025 | 60,00 | 60,75 | 58,25 | 59,25 | 0,42% | 1.146,00 |
| 06.10.2025 | 58,00 | 60,00 | 58,00 | 59,00 | -4,45% | 941,00 |
| 03.10.2025 | 62,25 | 62,75 | 61,75 | 61,75 | 5,11% | - |
| 02.10.2025 | 56,25 | 59,50 | 56,00 | 58,75 | 3,98% | 633,00 |
| 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 |