46,000€
4,07%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 48,10 | 48,80 | 47,10 | 48,20 | 0,21% | 252,00 |
| 07.11.2024 | 47,30 | 49,10 | 47,20 | 48,10 | 1,69% | 123,00 |
| 06.11.2024 | 46,80 | 48,30 | 46,10 | 47,30 | 3,05% | 203,00 |
| 05.11.2024 | 46,50 | 46,50 | 43,10 | 45,90 | -1,29% | 391,00 |
| 04.11.2024 | 46,70 | 47,70 | 45,20 | 46,50 | -0,43% | 559,00 |
| 01.11.2024 | 42,60 | 47,00 | 42,60 | 46,70 | 9,62% | 157,00 |
| 31.10.2024 | 44,60 | 44,70 | 42,50 | 42,60 | -4,48% | 378,00 |
| 30.10.2024 | 45,40 | 46,40 | 44,30 | 44,60 | -1,76% | - |
| 29.10.2024 | 46,40 | 46,50 | 45,40 | 45,40 | -2,16% | 170,00 |
| 28.10.2024 | 43,90 | 47,00 | 43,80 | 46,40 | 5,69% | 457,00 |
| 25.10.2024 | 44,10 | 45,10 | 43,80 | 43,90 | -0,45% | - |
| 24.10.2024 | 42,70 | 44,30 | 42,60 | 44,10 | 3,28% | 72,00 |
| 23.10.2024 | 44,50 | 44,70 | 42,20 | 42,70 | -4,04% | 65,00 |
| 22.10.2024 | 44,90 | 45,00 | 44,30 | 44,50 | -0,89% | 39,00 |
| 21.10.2024 | 44,90 | 45,10 | 44,50 | 44,90 | 0,00% | 66,00 |
| 18.10.2024 | 44,50 | 45,30 | 44,50 | 44,90 | 0,90% | - |
| 17.10.2024 | 44,10 | 45,50 | 44,10 | 44,50 | -0,89% | 78,00 |
| 16.10.2024 | 41,40 | 45,30 | 41,30 | 44,90 | 1,81% | 942,00 |
| 15.10.2024 | 43,70 | 44,50 | 43,30 | 44,10 | 0,92% | 60,00 |
| 14.10.2024 | 42,70 | 43,90 | 42,30 | 43,70 | 2,10% | 223,00 |
| 11.10.2024 | 41,50 | 43,40 | 41,30 | 42,80 | 3,13% | 371,00 |
| 10.10.2024 | 41,40 | 41,80 | 40,70 | 41,50 | 0,24% | 110,00 |
| 09.10.2024 | 41,20 | 41,90 | 40,60 | 41,40 | 0,49% | 323,00 |
| 08.10.2024 | 41,40 | 41,60 | 40,70 | 41,20 | -0,48% | 156,00 |
| 07.10.2024 | 41,40 | 41,60 | 40,90 | 41,40 | 0,00% | 381,00 |
| 04.10.2024 | 40,70 | 41,70 | 40,70 | 41,40 | 1,72% | 141,00 |
| 03.10.2024 | 41,40 | 41,50 | 40,50 | 40,70 | -1,69% | 138,00 |
| 02.10.2024 | 41,20 | 41,60 | 40,60 | 41,40 | 0,49% | 256,00 |
| 01.10.2024 | 42,20 | 42,80 | 40,70 | 41,20 | -2,37% | 252,00 |
| 30.09.2024 | 42,30 | 42,70 | 41,80 | 42,20 | -0,24% | 49,00 |
| 27.09.2024 | 41,60 | 42,70 | 41,60 | 42,30 | 1,68% | 36,00 |
| 26.09.2024 | 41,40 | 42,40 | 41,00 | 41,60 | 0,48% | 945,00 |
| 25.09.2024 | 41,80 | 42,30 | 41,20 | 41,40 | -0,96% | 11,00 |
| 24.09.2024 | 42,10 | 42,50 | 41,60 | 41,80 | -0,71% | - |
| 23.09.2024 | 43,30 | 43,80 | 42,10 | 42,10 | -2,77% | 43,00 |
| 20.09.2024 | 44,30 | 44,40 | 42,90 | 43,30 | -2,26% | 113,00 |
| 19.09.2024 | 45,30 | 46,10 | 44,30 | 44,30 | -2,21% | 20,00 |
| 18.09.2024 | 44,90 | 46,50 | 44,30 | 45,30 | 0,89% | 129,00 |
| 17.09.2024 | 42,90 | 45,50 | 42,90 | 44,90 | 4,66% | 171,00 |
| 16.09.2024 | 44,10 | 45,00 | 42,30 | 42,90 | -2,72% | 400,00 |
| 13.09.2024 | 41,40 | 44,20 | 41,40 | 44,10 | 6,52% | 285,00 |
| 12.09.2024 | 41,20 | 41,90 | 40,40 | 41,40 | 0,49% | 163,00 |
| 11.09.2024 | 41,20 | 41,30 | 40,20 | 41,20 | 0,00% | 39,00 |
| 10.09.2024 | 40,60 | 41,60 | 40,10 | 41,20 | 1,48% | 254,00 |
| 09.09.2024 | 40,20 | 41,20 | 40,00 | 40,60 | 1,00% | 474,00 |
| 06.09.2024 | 40,40 | 41,10 | 39,20 | 40,20 | -0,99% | 65,00 |
| 05.09.2024 | 41,10 | 41,30 | 39,60 | 40,60 | -1,22% | 425,00 |
| 04.09.2024 | 41,20 | 41,60 | 40,30 | 41,10 | -0,24% | 383,00 |
| 03.09.2024 | 43,10 | 43,60 | 40,90 | 41,20 | -4,41% | 218,00 |
| 02.09.2024 | 43,20 | 43,20 | 43,00 | 43,10 | -0,23% | 226,00 |
| 30.08.2024 | 42,90 | 43,50 | 42,50 | 43,20 | 0,70% | 115,00 |
| 29.08.2024 | 42,70 | 44,10 | 42,70 | 42,90 | 0,47% | 163,00 |
| 28.08.2024 | 43,10 | 43,50 | 42,20 | 42,70 | -0,93% | 4,00 |
| 27.08.2024 | 44,30 | 44,30 | 42,60 | 43,10 | -2,27% | 125,00 |
| 26.08.2024 | 44,10 | 44,80 | 43,30 | 44,10 | 0,00% | 328,00 |
| 23.08.2024 | 43,20 | 44,50 | 42,90 | 44,10 | 3,28% | 72,00 |
| 22.08.2024 | 44,90 | 45,20 | 42,60 | 42,70 | -4,90% | 79,00 |
| 21.08.2024 | 44,10 | 45,20 | 44,00 | 44,90 | 1,81% | 917,00 |
| 20.08.2024 | 44,90 | 45,70 | 44,10 | 44,10 | -2,00% | 23,00 |
| 19.08.2024 | 43,50 | 45,00 | 43,00 | 45,00 | 2,97% | 144,00 |
| 16.08.2024 | 44,40 | 44,40 | 43,10 | 43,70 | -1,35% | 120,00 |
| 15.08.2024 | 42,20 | 44,50 | 42,20 | 44,30 | 4,98% | 12,00 |
| 14.08.2024 | 43,90 | 44,20 | 41,40 | 42,20 | -3,87% | 111,00 |
| 13.08.2024 | 42,50 | 44,10 | 42,50 | 43,90 | 2,33% | 50,00 |
| 12.08.2024 | 43,90 | 43,90 | 42,10 | 42,90 | -0,46% | 25,00 |
| 09.08.2024 | 43,90 | 45,00 | 42,70 | 43,10 | -1,37% | 111,00 |
| 08.08.2024 | 43,70 | 44,40 | 42,60 | 43,70 | 0,92% | 95,00 |
| 07.08.2024 | 45,10 | 46,30 | 43,00 | 43,30 | -3,99% | 400,00 |
| 06.08.2024 | 44,40 | 46,80 | 44,00 | 45,10 | -0,22% | 697,00 |
| 05.08.2024 | 46,60 | 46,60 | 41,20 | 45,20 | -3,21% | 1.086,00 |
| 02.08.2024 | 50,90 | 50,90 | 45,60 | 46,70 | -8,25% | 890,00 |
| 01.08.2024 | 53,00 | 53,50 | 50,55 | 50,90 | -3,96% | 130,00 |
| 31.07.2024 | 52,00 | 55,00 | 51,75 | 53,00 | 1,44% | 90,00 |
| 30.07.2024 | 54,25 | 54,25 | 51,50 | 52,25 | -3,69% | 258,00 |
| 29.07.2024 | 52,75 | 54,50 | 51,75 | 54,25 | 1,40% | 221,00 |
| 26.07.2024 | 53,50 | 55,00 | 52,75 | 53,50 | 0,94% | 263,00 |
| 25.07.2024 | 51,50 | 54,00 | 51,00 | 53,00 | 3,92% | 13,00 |
| 24.07.2024 | 52,50 | 52,50 | 51,00 | 51,00 | -3,32% | 245,00 |
| 23.07.2024 | 52,00 | 53,75 | 51,50 | 52,75 | 1,93% | 55,00 |
| 22.07.2024 | 50,45 | 51,75 | 49,65 | 51,75 | 3,29% | 306,00 |
| 19.07.2024 | 52,75 | 52,75 | 49,50 | 50,10 | -2,72% | 68,00 |
| 18.07.2024 | 55,25 | 56,25 | 51,25 | 51,50 | -6,79% | 154,00 |
| 17.07.2024 | 57,50 | 58,00 | 55,00 | 55,25 | -3,91% | 274,00 |
| 16.07.2024 | 52,50 | 58,50 | 52,50 | 57,50 | 9,00% | 180,00 |
| 15.07.2024 | 53,00 | 54,00 | 51,75 | 52,75 | -0,47% | 486,00 |
| 12.07.2024 | 52,50 | 54,00 | 52,00 | 53,00 | 1,44% | 105,00 |
| 11.07.2024 | 51,50 | 55,25 | 51,50 | 52,25 | 1,46% | 163,00 |
| 10.07.2024 | 50,90 | 51,75 | 49,95 | 51,50 | 1,48% | 363,00 |
| 09.07.2024 | 49,10 | 51,00 | 48,90 | 50,75 | 3,36% | 43,00 |
| 08.07.2024 | 49,00 | 50,65 | 48,90 | 49,10 | 0,20% | 120,00 |