51,010€
0,31%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 50,93 | 51,55 | 50,14 | 51,20 | 0,69% | - |
| 26.08.2026 | 51,80 | 52,25 | 49,86 | 50,85 | -2,11% | 1,00 |
| 25.08.2026 | 48,44 | 52,72 | 48,44 | 51,95 | 5,86% | 60,00 |
| 24.08.2026 | 50,99 | 51,13 | 48,55 | 49,07 | -4,07% | 333,00 |
| 21.08.2026 | 49,79 | 53,45 | 49,74 | 51,15 | 1,71% | 115,00 |
| 20.08.2026 | 50,74 | 52,12 | 48,88 | 50,29 | -0,87% | 501,00 |
| 19.08.2026 | 45,71 | 50,83 | 45,37 | 50,73 | 10,47% | 54,00 |
| 18.08.2026 | 46,38 | 46,93 | 44,81 | 45,92 | -1,76% | - |
| 17.08.2026 | 46,12 | 47,07 | 45,51 | 46,75 | 0,86% | - |
| 14.08.2026 | 46,77 | 46,94 | 45,11 | 46,35 | -1,30% | 69,00 |
| 13.08.2026 | 46,96 | 47,40 | 46,40 | 46,96 | -0,26% | 33,00 |
| 12.08.2026 | 46,63 | 47,57 | 46,36 | 47,08 | 0,99% | - |
| 11.08.2026 | 46,64 | 47,37 | 46,07 | 46,62 | 0,50% | - |
| 10.08.2026 | 46,22 | 47,31 | 45,76 | 46,39 | 0,09% | 374,00 |
| 07.08.2026 | 44,99 | 46,84 | 44,53 | 46,35 | 2,66% | - |
| 06.08.2026 | 45,42 | 46,01 | 44,73 | 45,15 | -0,33% | 60,00 |
| 05.08.2026 | 45,90 | 46,07 | 44,89 | 45,30 | -1,11% | 57,00 |
| 04.08.2026 | 43,72 | 46,12 | 42,83 | 45,80 | 6,05% | 522,00 |
| 03.08.2026 | 42,10 | 43,32 | 41,32 | 43,19 | 3,50% | 18,00 |
| 31.07.2026 | 42,52 | 43,17 | 41,28 | 41,73 | -0,96% | 120,00 |
| 30.07.2026 | 41,55 | 42,27 | 41,22 | 42,13 | 1,13% | 3,00 |
| 29.07.2026 | 41,49 | 42,14 | 41,14 | 41,66 | -0,22% | 105,00 |
| 28.07.2026 | 41,16 | 42,09 | 40,38 | 41,75 | 0,20% | 1,00 |
| 27.07.2026 | 41,15 | 42,40 | 40,73 | 41,67 | 2,45% | 11,00 |
| 24.07.2026 | 41,83 | 42,39 | 40,49 | 40,67 | -3,19% | 801,00 |
| 23.07.2026 | 41,66 | 42,52 | 40,90 | 42,01 | 1,22% | 22,00 |
| 22.07.2026 | 42,34 | 42,69 | 40,94 | 41,51 | -1,61% | 29,00 |
| 21.07.2026 | 41,35 | 42,59 | 41,18 | 42,19 | 2,09% | 1,00 |
| 20.07.2026 | 41,77 | 42,26 | 41,23 | 41,32 | -0,99% | 214,00 |
| 17.07.2026 | 42,15 | 42,40 | 41,22 | 41,74 | -0,56% | 425,00 |
| 16.07.2026 | 44,80 | 45,00 | 41,90 | 41,97 | -6,14% | 253,00 |
| 15.07.2026 | 44,40 | 44,78 | 43,68 | 44,72 | 0,63% | 238,00 |
| 14.07.2026 | 44,57 | 45,01 | 43,12 | 44,44 | 0,32% | 85,00 |
| 13.07.2026 | 46,73 | 47,02 | 44,23 | 44,30 | -6,08% | 1.026,00 |
| 10.07.2026 | 49,31 | 49,67 | 45,59 | 47,16 | -4,18% | 63,00 |
| 09.07.2026 | 51,81 | 52,86 | 49,19 | 49,22 | -3,96% | 173,00 |
| 08.07.2026 | 52,75 | 53,12 | 50,61 | 51,25 | -3,05% | 11,00 |
| 07.07.2026 | 54,03 | 55,10 | 51,30 | 52,86 | -2,53% | 75,00 |
| 06.07.2026 | 52,54 | 55,49 | 51,44 | 54,23 | 4,10% | 1.576,00 |
| 03.07.2026 | 51,93 | 52,59 | 51,93 | 52,10 | -0,66% | 455,00 |
| 02.07.2026 | 48,63 | 53,80 | 48,31 | 52,44 | 7,65% | 160,00 |
| 01.07.2026 | 47,75 | 50,16 | 47,38 | 48,71 | 1,47% | 27,00 |
| 30.06.2026 | 49,33 | 49,68 | 47,85 | 48,01 | -2,51% | 23,00 |
| 29.06.2026 | 48,00 | 50,60 | 47,11 | 49,24 | 3,95% | 26,00 |
| 26.06.2026 | 47,48 | 49,13 | 46,81 | 47,37 | -0,73% | 48,00 |
| 25.06.2026 | 47,18 | 49,72 | 46,82 | 47,72 | 1,35% | 140,00 |
| 24.06.2026 | 47,76 | 48,83 | 47,03 | 47,08 | -1,00% | 3,00 |
| 23.06.2026 | 47,35 | 49,22 | 45,93 | 47,56 | 0,33% | - |
| 22.06.2026 | 46,84 | 48,97 | 46,63 | 47,41 | 1,79% | 40,00 |
| 19.06.2026 | 46,85 | 47,21 | 46,56 | 46,57 | -0,12% | 4,00 |
| 18.06.2026 | 46,47 | 48,48 | 46,21 | 46,63 | 0,21% | 200,00 |
| 17.06.2026 | 44,77 | 47,50 | 44,43 | 46,53 | 3,98% | 115,00 |
| 16.06.2026 | 45,24 | 45,87 | 44,19 | 44,75 | -1,08% | 2,00 |
| 15.06.2026 | 44,00 | 45,91 | 43,58 | 45,23 | 4,75% | 1,00 |
| 12.06.2026 | 43,71 | 44,38 | 42,96 | 43,18 | -1,25% | 1.016,00 |
| 11.06.2026 | 43,73 | 44,32 | 42,58 | 43,73 | 1,72% | 402,00 |
| 10.06.2026 | 44,69 | 45,30 | 42,98 | 42,99 | -3,24% | - |
| 09.06.2026 | 44,99 | 45,87 | 43,08 | 44,43 | -0,68% | 499,00 |
| 08.06.2026 | 44,98 | 46,06 | 44,29 | 44,73 | -1,25% | 129,00 |
| 05.06.2026 | 48,68 | 49,14 | 45,18 | 45,30 | -7,98% | 86,00 |
| 04.06.2026 | 44,87 | 50,73 | 43,90 | 49,23 | 10,09% | 95,00 |
| 03.06.2026 | 44,75 | 45,09 | 43,61 | 44,72 | -0,18% | 37,00 |
| 02.06.2026 | 46,42 | 46,70 | 44,61 | 44,80 | -4,54% | 37,00 |
| 01.06.2026 | 48,23 | 48,75 | 46,20 | 46,93 | -2,12% | 78,00 |
| 29.05.2026 | 47,93 | 49,24 | 46,65 | 47,94 | -1,81% | 355,00 |
| 28.05.2026 | 45,39 | 48,86 | 45,02 | 48,83 | 5,48% | 50,00 |
| 27.05.2026 | 44,24 | 46,81 | 43,97 | 46,29 | 5,20% | 300,00 |
| 26.05.2026 | 43,79 | 44,41 | 43,21 | 44,00 | 0,66% | - |
| 25.05.2026 | 43,43 | 44,09 | 43,38 | 43,71 | 0,87% | 42,00 |
| 22.05.2026 | 42,95 | 43,99 | 42,87 | 43,34 | 1,41% | 115,00 |
| 21.05.2026 | 41,91 | 42,89 | 40,85 | 42,73 | 2,13% | 116,00 |
| 20.05.2026 | 40,92 | 42,19 | 40,25 | 41,84 | 2,56% | 104,00 |
| 19.05.2026 | 41,91 | 41,92 | 40,50 | 40,80 | -1,76% | 15,00 |
| 18.05.2026 | 41,71 | 42,99 | 41,19 | 41,53 | -0,46% | 200,00 |
| 15.05.2026 | 43,32 | 43,51 | 41,60 | 41,72 | -3,48% | 474,00 |
| 14.05.2026 | 45,03 | 45,50 | 42,99 | 43,22 | -4,91% | 75,00 |
| 13.05.2026 | 45,25 | 45,94 | 44,77 | 45,45 | 1,37% | 127,00 |
| 12.05.2026 | 46,04 | 46,42 | 44,41 | 44,84 | -2,15% | 40,00 |
| 11.05.2026 | 46,00 | 47,66 | 45,73 | 45,82 | -1,49% | 274,00 |
| 08.05.2026 | 44,72 | 47,38 | 44,35 | 46,52 | 4,53% | 250,00 |
| 07.05.2026 | 46,70 | 47,12 | 44,02 | 44,50 | -4,66% | - |
| 06.05.2026 | 44,58 | 46,84 | 44,30 | 46,68 | 4,28% | 236,00 |
| 05.05.2026 | 45,97 | 46,04 | 42,23 | 44,76 | -2,25% | 12,00 |
| 04.05.2026 | 44,27 | 46,41 | 43,81 | 45,79 | 2,56% | 226,00 |
| 30.04.2026 | 43,55 | 44,94 | 43,01 | 44,65 | 2,48% | 123,00 |
| 29.04.2026 | 43,97 | 44,63 | 43,30 | 43,57 | -1,29% | - |
| 28.04.2026 | 43,84 | 44,45 | 42,94 | 44,13 | 1,53% | 805,00 |
| 27.04.2026 | 41,90 | 45,98 | 41,90 | 43,47 | 1,61% | 354,00 |
| 24.04.2026 | 47,66 | 47,89 | 42,20 | 42,78 | -9,67% | 210,00 |
| 23.04.2026 | 47,76 | 49,16 | 47,22 | 47,36 | -0,40% | 145,00 |
| 22.04.2026 | 47,81 | 48,38 | 47,14 | 47,55 | -0,41% | 26,00 |
| 21.04.2026 | 48,92 | 49,70 | 47,51 | 47,75 | -2,79% | 622,00 |
| 20.04.2026 | 49,43 | 49,73 | 47,50 | 49,12 | -0,83% | 523,00 |
| 17.04.2026 | 46,94 | 50,17 | 46,92 | 49,53 | 5,20% | 531,00 |
| 16.04.2026 | 47,96 | 48,52 | 46,43 | 47,08 | -1,44% | 125,00 |
| 15.04.2026 | 48,20 | 50,50 | 47,34 | 47,77 | -0,90% | 92,00 |
| 14.04.2026 | 46,56 | 48,77 | 46,11 | 48,20 | 3,06% | 515,00 |
| 13.04.2026 | 43,33 | 46,84 | 43,19 | 46,77 | 7,44% | 926,00 |
| 10.04.2026 | 44,20 | 44,58 | 42,51 | 43,53 | -1,85% | 188,00 |
| 09.04.2026 | 43,94 | 44,58 | 43,76 | 44,35 | 0,95% | 62,00 |