48,245€
7,89%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 44,87 | 45,00 | 43,90 | 44,50 | -0,49% | - |
| 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 |
| 08.04.2026 | 42,34 | 45,25 | 42,34 | 43,94 | 3,80% | 45,00 |
| 07.04.2026 | 42,90 | 43,25 | 41,39 | 42,33 | 3,23% | 288,00 |
| 02.04.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -3,98% | - |
| 01.04.2026 | 41,30 | 43,00 | 41,10 | 42,70 | 5,17% | 16,00 |
| 31.03.2026 | 39,00 | 40,90 | 38,50 | 40,60 | 3,57% | 36,00 |
| 30.03.2026 | 39,70 | 41,00 | 38,80 | 39,20 | -4,62% | 79,00 |
| 27.03.2026 | 41,50 | 42,10 | 40,70 | 41,10 | -0,96% | 250,00 |
| 26.03.2026 | 40,70 | 42,20 | 40,10 | 41,50 | 2,98% | 101,00 |
| 25.03.2026 | 40,20 | 41,50 | 40,20 | 40,30 | -0,49% | 51,00 |
| 24.03.2026 | 40,40 | 40,80 | 40,30 | 40,50 | -0,98% | - |
| 23.03.2026 | 39,50 | 41,20 | 39,00 | 40,90 | 0,99% | 25,00 |
| 20.03.2026 | 40,70 | 41,10 | 39,70 | 40,50 | -2,88% | 2,00 |
| 19.03.2026 | 41,70 | 41,80 | 41,70 | 41,70 | -2,34% | - |
| 18.03.2026 | 43,90 | 44,10 | 42,30 | 42,70 | -0,70% | 206,00 |
| 17.03.2026 | 42,40 | 43,00 | 41,90 | 43,00 | 2,38% | 120,00 |
| 16.03.2026 | 43,40 | 43,60 | 41,60 | 42,00 | -3,00% | 26,00 |
| 13.03.2026 | 43,00 | 43,50 | 42,20 | 43,30 | 0,93% | 12,00 |
| 12.03.2026 | 43,10 | 43,10 | 42,70 | 42,90 | -5,92% | - |
| 11.03.2026 | 45,60 | 45,70 | 45,50 | 45,60 | -2,77% | - |
| 10.03.2026 | 50,25 | 51,00 | 45,80 | 46,90 | -1,47% | 5,00 |
| 09.03.2026 | 47,00 | 47,60 | 47,00 | 47,60 | -4,23% | - |
| 06.03.2026 | 49,70 | 49,70 | 49,60 | 49,70 | -1,29% | - |
| 05.03.2026 | 51,25 | 52,00 | 50,20 | 50,35 | 1,72% | 32,00 |
| 04.03.2026 | 49,00 | 49,50 | 48,90 | 49,50 | 0,20% | - |
| 03.03.2026 | 50,75 | 51,50 | 48,60 | 49,40 | 0,41% | 227,00 |
| 02.03.2026 | 50,25 | 50,25 | 49,10 | 49,20 | -4,00% | - |
| 27.02.2026 | 51,25 | 51,50 | 51,25 | 51,25 | 0,49% | - |
| 26.02.2026 | 47,00 | 51,25 | 45,50 | 51,00 | 6,25% | 666,00 |
| 25.02.2026 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | - |
| 24.02.2026 | 45,80 | 48,70 | 45,40 | 48,10 | 5,02% | 287,00 |
| 23.02.2026 | 45,00 | 46,00 | 44,10 | 45,80 | 0,88% | 571,00 |
| 20.02.2026 | 46,40 | 46,60 | 44,90 | 45,40 | 0,44% | 68,00 |
| 19.02.2026 | 45,50 | 45,50 | 44,50 | 45,20 | -0,22% | 10,00 |
| 18.02.2026 | 44,90 | 45,70 | 43,90 | 45,30 | 0,67% | - |
| 17.02.2026 | 44,60 | 46,00 | 44,00 | 45,00 | 0,90% | 116,00 |
| 16.02.2026 | 44,70 | 44,90 | 44,60 | 44,60 | -0,89% | 181,00 |
| 13.02.2026 | 41,30 | 45,70 | 39,90 | 45,00 | 10,02% | 243,00 |
| 12.02.2026 | 40,60 | 41,40 | 39,90 | 40,90 | -0,24% | 119,00 |
| 11.02.2026 | 41,00 | 41,20 | 41,00 | 41,00 | -1,91% | - |
| 10.02.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 3,98% | - |
| 09.02.2026 | 41,10 | 42,30 | 39,80 | 40,20 | -0,25% | 125,00 |
| 06.02.2026 | 39,30 | 40,50 | 38,30 | 40,30 | 2,54% | 95,00 |
| 05.02.2026 | 42,30 | 42,80 | 39,30 | 39,30 | -9,66% | 1.038,00 |
| 04.02.2026 | 43,90 | 44,70 | 43,30 | 43,50 | 0,93% | 16,00 |
| 03.02.2026 | 43,50 | 44,70 | 42,90 | 43,10 | -0,69% | 252,00 |
| 02.02.2026 | 41,30 | 44,10 | 41,00 | 43,40 | 2,84% | 343,00 |
| 30.01.2026 | 44,60 | 45,10 | 42,10 | 42,20 | -5,80% | 290,00 |
| 29.01.2026 | 44,70 | 45,90 | 44,20 | 44,80 | 0,00% | 131,00 |
| 28.01.2026 | 45,50 | 46,40 | 44,50 | 44,80 | -0,67% | 203,00 |
| 27.01.2026 | 46,10 | 47,40 | 44,90 | 45,10 | -3,22% | 130,00 |
| 26.01.2026 | 47,00 | 47,20 | 45,40 | 46,60 | -4,51% | 179,00 |
| 23.01.2026 | 51,75 | 52,50 | 48,60 | 48,80 | -4,31% | 233,00 |
| 22.01.2026 | 46,00 | 51,25 | 46,00 | 51,00 | 12,09% | 426,00 |
| 21.01.2026 | 45,20 | 46,50 | 44,30 | 45,50 | 0,89% | 398,00 |
| 20.01.2026 | 45,10 | 46,00 | 45,00 | 45,10 | -1,10% | 381,00 |
| 19.01.2026 | 45,70 | 46,10 | 45,00 | 45,60 | -2,98% | 253,00 |
| 16.01.2026 | 47,20 | 47,30 | 46,80 | 47,00 | -0,84% | - |
| 15.01.2026 | 49,00 | 49,30 | 47,20 | 47,40 | -0,42% | 60,00 |
| 14.01.2026 | 48,30 | 48,70 | 47,20 | 47,60 | -0,63% | 280,00 |
| 13.01.2026 | 47,40 | 48,20 | 46,50 | 47,90 | 2,13% | 84,00 |