45,300€
0,89%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 50,00 | 50,00 | 48,30 | 49,00 | -1,51% | 242,00 |
| 04.07.2024 | 50,10 | 50,10 | 49,75 | 49,75 | -0,70% | 2,00 |
| 03.07.2024 | 49,45 | 50,65 | 48,50 | 50,10 | 1,31% | 580,00 |
| 02.07.2024 | 50,45 | 50,55 | 48,90 | 49,45 | -1,49% | 33,00 |
| 01.07.2024 | 50,55 | 51,75 | 49,75 | 50,20 | -0,69% | 344,00 |
| 28.06.2024 | 51,75 | 52,00 | 49,75 | 50,55 | -2,79% | 196,00 |
| 27.06.2024 | 53,00 | 54,00 | 51,50 | 52,00 | -1,89% | 40,00 |
| 26.06.2024 | 52,00 | 53,25 | 51,50 | 53,00 | 1,44% | 813,00 |
| 25.06.2024 | 54,00 | 54,25 | 52,00 | 52,25 | -3,24% | 76,00 |
| 24.06.2024 | 52,75 | 54,25 | 52,25 | 54,00 | 2,86% | 131,00 |
| 21.06.2024 | 55,50 | 56,50 | 51,50 | 52,50 | -5,41% | - |
| 20.06.2024 | 56,50 | 56,50 | 54,25 | 55,50 | -1,77% | 371,00 |
| 19.06.2024 | 56,50 | 56,50 | 56,25 | 56,50 | 0,00% | 50,00 |
| 18.06.2024 | 57,50 | 58,00 | 56,25 | 56,50 | -1,74% | 188,00 |
| 17.06.2024 | 59,25 | 60,00 | 57,00 | 57,50 | -2,95% | 168,00 |
| 14.06.2024 | 62,25 | 62,25 | 59,00 | 59,25 | -2,47% | 793,00 |
| 13.06.2024 | 61,25 | 63,00 | 60,50 | 60,75 | 0,83% | 456,00 |
| 12.06.2024 | 58,00 | 62,25 | 58,00 | 60,25 | 3,43% | 2.027,00 |
| 11.06.2024 | 55,75 | 59,00 | 54,25 | 58,25 | 4,48% | 2.261,00 |
| 10.06.2024 | 53,75 | 55,75 | 52,75 | 55,75 | 4,21% | 85,00 |
| 07.06.2024 | 55,50 | 55,50 | 53,50 | 53,50 | -2,73% | 25,00 |
| 06.06.2024 | 55,25 | 55,25 | 54,00 | 55,00 | 0,46% | 40,00 |
| 05.06.2024 | 53,75 | 55,25 | 52,00 | 54,75 | 2,34% | 320,00 |
| 04.06.2024 | 52,50 | 54,75 | 52,00 | 53,50 | 1,90% | 230,00 |
| 03.06.2024 | 49,10 | 53,50 | 49,10 | 52,50 | 5,95% | 41,00 |
| 31.05.2024 | 50,00 | 50,30 | 49,20 | 49,55 | -0,70% | 112,00 |
| 30.05.2024 | 49,90 | 50,65 | 49,30 | 49,90 | 0,00% | 195,00 |
| 29.05.2024 | 50,55 | 50,65 | 48,60 | 49,90 | -1,29% | 480,00 |
| 28.05.2024 | 51,00 | 51,75 | 49,85 | 50,55 | -0,88% | 204,00 |
| 27.05.2024 | 51,00 | 51,50 | 51,00 | 51,00 | 0,00% | 190,00 |
| 24.05.2024 | 52,50 | 52,50 | 50,75 | 51,00 | -0,97% | 33,00 |
| 23.05.2024 | 52,00 | 52,50 | 50,20 | 51,50 | -1,90% | 163,00 |
| 22.05.2024 | 50,00 | 54,25 | 50,00 | 52,50 | 4,06% | 62,00 |
| 21.05.2024 | 51,00 | 51,50 | 50,10 | 50,45 | -1,08% | 55,00 |
| 20.05.2024 | 50,90 | 51,75 | 50,75 | 51,00 | -0,97% | 107,00 |
| 17.05.2024 | 51,50 | 52,00 | 50,30 | 51,50 | 0,49% | 382,00 |
| 16.05.2024 | 51,50 | 53,50 | 50,75 | 51,25 | -0,49% | 106,00 |
| 15.05.2024 | 51,50 | 52,50 | 51,40 | 51,50 | 0,00% | 160,00 |
| 14.05.2024 | 51,75 | 54,50 | 51,00 | 51,50 | 0,00% | 15,00 |
| 13.05.2024 | 47,60 | 53,75 | 47,60 | 51,50 | 8,42% | 621,00 |
| 10.05.2024 | 49,90 | 51,00 | 47,30 | 47,50 | -4,33% | 288,00 |
| 09.05.2024 | 49,00 | 50,15 | 48,10 | 49,65 | 1,33% | 170,00 |
| 08.05.2024 | 52,25 | 52,25 | 49,00 | 49,00 | -5,31% | 310,00 |
| 07.05.2024 | 53,00 | 53,25 | 51,50 | 51,75 | -2,36% | 386,00 |
| 06.05.2024 | 51,75 | 53,25 | 51,75 | 53,00 | 2,42% | 220,00 |
| 03.05.2024 | 51,50 | 54,00 | 51,50 | 51,75 | 0,98% | 159,00 |
| 02.05.2024 | 49,55 | 51,50 | 49,55 | 51,25 | 3,96% | 180,00 |