53,750$
-4,70%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 56,96 | 57,33 | 53,72 | 53,76 | -4,68% | 105.772,00 |
| 08.01.2026 | 57,75 | 57,75 | 56,03 | 56,40 | -2,74% | 1.507.944,00 |
| 07.01.2026 | 58,72 | 59,89 | 57,30 | 57,99 | -0,34% | 1.893.299,00 |
| 06.01.2026 | 55,13 | 60,73 | 54,90 | 58,19 | 5,51% | 2.860.309,00 |
| 05.01.2026 | 53,82 | 55,52 | 53,73 | 55,15 | 2,57% | 1.933.137,00 |
| 02.01.2026 | 52,72 | 54,27 | 52,10 | 53,77 | 2,54% | 1.373.189,00 |
| 31.12.2025 | 53,13 | 53,46 | 52,35 | 52,44 | -1,41% | 1.383.494,00 |
| 30.12.2025 | 54,06 | 54,12 | 52,98 | 53,19 | -1,45% | 1.360.410,00 |
| 29.12.2025 | 54,59 | 55,41 | 53,80 | 53,97 | -2,02% | 1.270.320,00 |
| 26.12.2025 | 56,48 | 56,54 | 53,76 | 55,08 | -2,87% | 1.410.636,00 |
| 24.12.2025 | 56,45 | 56,83 | 55,21 | 56,71 | 0,44% | 652.969,00 |
| 23.12.2025 | 57,10 | 57,24 | 55,81 | 56,46 | -2,50% | 1.340.072,00 |
| 22.12.2025 | 56,02 | 59,18 | 54,50 | 57,91 | 3,67% | 2.098.995,00 |
| 19.12.2025 | 55,35 | 56,68 | 55,00 | 55,86 | 1,86% | 3.283.623,00 |
| 18.12.2025 | 54,90 | 57,03 | 54,77 | 54,84 | 0,18% | 1.331.091,00 |
| 17.12.2025 | 55,74 | 58,00 | 54,60 | 54,74 | -2,20% | 1.163.942,00 |
| 16.12.2025 | 55,68 | 57,58 | 55,29 | 55,97 | -0,50% | 1.142.737,00 |
| 15.12.2025 | 57,12 | 58,35 | 55,65 | 56,25 | -0,76% | 1.560.251,00 |
| 12.12.2025 | 57,95 | 58,50 | 55,52 | 56,68 | -2,43% | 1.402.459,00 |
| 11.12.2025 | 56,85 | 59,25 | 56,61 | 58,09 | 0,87% | 1.345.911,00 |
| 10.12.2025 | 56,34 | 58,47 | 54,41 | 57,59 | 0,96% | 1.567.148,00 |
| 09.12.2025 | 57,00 | 58,00 | 55,65 | 57,04 | -0,56% | 2.166.540,00 |
| 08.12.2025 | 58,12 | 58,76 | 56,68 | 57,36 | 0,84% | 1.303.325,00 |
| 05.12.2025 | 58,18 | 58,76 | 56,01 | 56,88 | -2,23% | 1.660.255,00 |
| 04.12.2025 | 55,99 | 59,77 | 54,93 | 58,18 | 3,91% | 3.091.341,00 |
| 03.12.2025 | 51,49 | 56,01 | 51,16 | 55,99 | 8,55% | 1.934.961,00 |
| 02.12.2025 | 52,43 | 53,03 | 51,20 | 51,58 | -1,13% | 1.411.181,00 |
| 01.12.2025 | 52,30 | 53,46 | 51,00 | 52,17 | -2,43% | 2.280.043,00 |
| 28.11.2025 | 52,84 | 54,00 | 51,50 | 53,47 | 0,32% | 1.406.810,00 |
| 26.11.2025 | 53,63 | 53,78 | 52,30 | 53,30 | -0,50% | 2.084.305,00 |
| 25.11.2025 | 50,89 | 53,89 | 49,96 | 53,57 | 4,53% | 2.359.109,00 |
| 24.11.2025 | 50,40 | 51,51 | 49,31 | 51,25 | 2,03% | 2.476.130,00 |
| 21.11.2025 | 48,48 | 51,45 | 48,02 | 50,23 | 1,91% | 2.753.748,00 |
| 20.11.2025 | 51,61 | 53,20 | 48,24 | 49,29 | -2,84% | 2.360.750,00 |
| 19.11.2025 | 53,83 | 53,83 | 50,56 | 50,73 | -5,12% | 1.736.906,00 |
| 18.11.2025 | 54,55 | 54,99 | 52,07 | 53,47 | -3,34% | 2.433.674,00 |
| 17.11.2025 | 51,36 | 55,77 | 51,22 | 55,32 | 5,31% | 4.428.050,00 |
| 14.11.2025 | 49,58 | 54,77 | 49,11 | 52,53 | 2,78% | 4.266.817,00 |
| 13.11.2025 | 51,70 | 51,78 | 50,27 | 51,11 | -2,07% | 2.905.874,00 |
| 12.11.2025 | 55,31 | 55,69 | 52,05 | 52,19 | -5,47% | 2.743.636,00 |
| 11.11.2025 | 54,18 | 56,15 | 52,82 | 55,21 | 1,15% | 2.111.920,00 |
| 10.11.2025 | 58,06 | 58,48 | 53,83 | 54,58 | -0,98% | 2.340.846,00 |
| 07.11.2025 | 53,61 | 55,22 | 52,42 | 55,12 | -2,63% | 2.936.609,00 |
| 06.11.2025 | 56,51 | 58,75 | 54,57 | 56,61 | -0,67% | 2.728.806,00 |
| 05.11.2025 | 56,50 | 57,23 | 54,91 | 56,99 | 1,03% | 2.073.169,00 |
| 04.11.2025 | 59,97 | 60,64 | 56,00 | 56,41 | -8,97% | 3.257.846,00 |
| 03.11.2025 | 63,02 | 64,74 | 60,53 | 61,97 | -3,16% | 1.915.780,00 |
| 31.10.2025 | 61,19 | 65,98 | 60,53 | 63,99 | 4,73% | 3.020.777,00 |
| 30.10.2025 | 61,81 | 62,77 | 60,91 | 61,10 | -2,33% | 1.524.693,00 |
| 29.10.2025 | 64,30 | 65,05 | 61,71 | 62,56 | -2,51% | 1.739.089,00 |
| 28.10.2025 | 65,66 | 65,71 | 63,59 | 64,17 | -2,36% | 1.493.795,00 |
| 27.10.2025 | 67,13 | 67,73 | 64,10 | 65,72 | -2,80% | 2.998.812,00 |
| 24.10.2025 | 68,21 | 68,71 | 66,85 | 67,61 | 0,60% | 1.342.612,00 |
| 23.10.2025 | 66,61 | 67,49 | 65,45 | 67,21 | 1,04% | 1.547.399,00 |
| 22.10.2025 | 70,10 | 70,74 | 64,80 | 66,52 | -8,02% | 3.175.299,00 |
| 21.10.2025 | 73,79 | 75,06 | 71,00 | 72,32 | -2,23% | 1.848.346,00 |
| 20.10.2025 | 71,13 | 74,43 | 70,80 | 73,97 | 6,97% | 2.688.416,00 |
| 17.10.2025 | 67,55 | 69,57 | 67,00 | 69,15 | 1,05% | 2.006.969,00 |
| 16.10.2025 | 70,00 | 71,52 | 67,82 | 68,43 | -4,72% | 2.571.351,00 |
| 15.10.2025 | 70,01 | 73,09 | 69,80 | 71,82 | 3,52% | 2.352.689,00 |
| 14.10.2025 | 67,50 | 71,31 | 64,80 | 69,38 | 1,60% | 2.509.378,00 |
| 13.10.2025 | 75,12 | 75,16 | 67,90 | 68,29 | -6,54% | 3.169.715,00 |
| 10.10.2025 | 77,33 | 78,00 | 70,30 | 73,07 | -2,47% | 3.840.649,00 |
| 09.10.2025 | 77,80 | 78,38 | 73,55 | 74,92 | -2,42% | 2.664.080,00 |
| 08.10.2025 | 71,19 | 78,48 | 70,77 | 76,78 | 8,72% | 5.854.252,00 |
| 07.10.2025 | 70,31 | 71,15 | 68,26 | 70,62 | 0,61% | 1.538.166,00 |
| 06.10.2025 | 68,01 | 71,64 | 67,38 | 70,19 | 3,60% | 2.468.067,00 |
| 03.10.2025 | 73,41 | 73,91 | 67,71 | 67,75 | -6,96% | 376.053,00 |
| 02.10.2025 | 67,26 | 72,95 | 66,57 | 72,82 | 10,07% | 4.249.856,00 |
| 01.10.2025 | 64,75 | 66,70 | 64,66 | 66,16 | 2,08% | 1.946.198,00 |
| 30.09.2025 | 63,82 | 66,29 | 62,62 | 64,81 | 1,63% | 2.569.715,00 |
| 29.09.2025 | 62,15 | 64,20 | 61,56 | 63,77 | 3,41% | 2.103.000,00 |
| 26.09.2025 | 60,35 | 61,69 | 58,49 | 61,67 | 2,24% | 1.957.222,00 |
| 25.09.2025 | 58,98 | 61,16 | 58,40 | 60,32 | -1,20% | 1.769.962,00 |
| 24.09.2025 | 61,13 | 63,50 | 60,30 | 61,05 | 0,48% | 2.161.497,00 |
| 23.09.2025 | 61,63 | 63,63 | 60,31 | 60,76 | -2,16% | 2.344.699,00 |
| 22.09.2025 | 62,35 | 64,19 | 60,50 | 62,10 | -0,35% | 2.375.040,00 |
| 19.09.2025 | 63,18 | 64,18 | 62,27 | 62,32 | -0,99% | 5.234.673,00 |
| 18.09.2025 | 60,72 | 63,10 | 60,55 | 62,94 | 6,55% | 2.776.652,00 |
| 17.09.2025 | 61,25 | 61,75 | 57,80 | 59,07 | -3,46% | 2.755.036,00 |
| 16.09.2025 | 57,92 | 62,08 | 56,53 | 61,19 | 5,79% | 4.613.306,00 |
| 15.09.2025 | 57,25 | 58,60 | 55,68 | 57,84 | 2,81% | 2.326.536,00 |
| 12.09.2025 | 56,10 | 56,49 | 55,10 | 56,26 | 0,66% | 2.000.727,00 |
| 11.09.2025 | 51,94 | 56,00 | 51,85 | 55,89 | 7,87% | 2.204.908,00 |
| 10.09.2025 | 53,67 | 53,93 | 51,63 | 51,81 | -3,50% | 1.160.064,00 |
| 09.09.2025 | 54,01 | 54,32 | 52,00 | 53,69 | -0,76% | 1.850.676,00 |
| 08.09.2025 | 55,00 | 55,59 | 54,00 | 54,10 | -1,39% | 1.500.102,00 |
| 05.09.2025 | 52,55 | 54,94 | 52,15 | 54,86 | 4,02% | 2.736.468,00 |
| 04.09.2025 | 52,82 | 52,99 | 51,66 | 52,74 | -0,45% | 2.053.696,00 |
| 03.09.2025 | 52,60 | 55,15 | 52,31 | 52,98 | 0,61% | 1.636.315,00 |
| 02.09.2025 | 50,99 | 53,40 | 50,83 | 52,66 | 1,60% | 1.491.987,00 |
| 29.08.2025 | 53,00 | 53,07 | 51,36 | 51,83 | -2,30% | 1.589.359,00 |
| 28.08.2025 | 53,60 | 53,94 | 52,73 | 53,05 | -0,90% | 1.443.748,00 |
| 27.08.2025 | 55,04 | 55,30 | 53,25 | 53,53 | -2,46% | 1.470.119,00 |
| 26.08.2025 | 54,49 | 55,27 | 54,08 | 54,88 | 1,39% | 1.272.649,00 |
| 25.08.2025 | 54,28 | 55,13 | 53,68 | 54,13 | -0,35% | 1.485.067,00 |
| 22.08.2025 | 52,81 | 55,08 | 52,61 | 54,32 | 2,84% | 1.726.470,00 |
| 21.08.2025 | 52,69 | 53,05 | 52,07 | 52,82 | -0,47% | 1.168.186,00 |
| 20.08.2025 | 53,08 | 54,37 | 51,80 | 53,07 | -2,01% | 1.997.404,00 |
| 19.08.2025 | 57,30 | 57,39 | 53,54 | 54,16 | -5,96% | 3.090.467,00 |