71,470$
3,01%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 70,72 | 71,65 | 69,64 | 71,48 | 3,03% | 5.231,00 |
| 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 |
| 18.08.2025 | 59,35 | 59,46 | 57,49 | 57,59 | -3,58% | 2.215.199,00 |
| 15.08.2025 | 59,77 | 61,44 | 58,91 | 59,73 | 1,55% | 3.063.493,00 |
| 14.08.2025 | 58,57 | 60,64 | 57,22 | 58,82 | 2,60% | 4.894.911,00 |
| 13.08.2025 | 57,00 | 60,83 | 57,00 | 57,33 | 1,29% | 6.913.662,00 |
| 12.08.2025 | 55,83 | 57,47 | 55,45 | 56,60 | 2,15% | 2.172.804,00 |
| 11.08.2025 | 55,98 | 57,50 | 55,09 | 55,41 | 0,75% | 2.006.513,00 |
| 08.08.2025 | 56,23 | 56,37 | 54,39 | 55,00 | -1,72% | 1.623.412,00 |
| 07.08.2025 | 56,35 | 56,80 | 54,75 | 55,96 | -0,67% | 1.899.700,00 |
| 06.08.2025 | 55,59 | 57,25 | 53,40 | 56,34 | 1,35% | 2.422.487,00 |
| 05.08.2025 | 54,30 | 57,63 | 52,50 | 55,59 | -6,71% | 4.531.994,00 |
| 04.08.2025 | 56,30 | 59,89 | 55,83 | 59,59 | 6,24% | 3.304.835,00 |
| 01.08.2025 | 54,30 | 56,78 | 53,70 | 56,09 | -0,30% | 2.992.284,00 |
| 31.07.2025 | 56,22 | 58,50 | 56,00 | 56,26 | -2,46% | 3.246.356,00 |
| 30.07.2025 | 60,59 | 61,38 | 56,49 | 57,68 | -2,27% | 3.249.006,00 |
| 29.07.2025 | 62,81 | 62,88 | 58,68 | 59,02 | -7,42% | 4.183.593,00 |
| 28.07.2025 | 64,98 | 65,72 | 63,36 | 63,75 | -1,56% | 1.674.666,00 |
| 25.07.2025 | 65,98 | 67,37 | 64,41 | 64,76 | -1,97% | 2.914.977,00 |
| 24.07.2025 | 68,55 | 69,57 | 65,34 | 66,06 | -3,05% | 2.915.444,00 |
| 23.07.2025 | 67,91 | 69,58 | 66,31 | 68,14 | 3,35% | 3.765.242,00 |
| 22.07.2025 | 64,68 | 66,77 | 61,13 | 65,93 | 0,92% | 4.186.255,00 |
| 21.07.2025 | 66,53 | 71,13 | 64,89 | 65,33 | 0,31% | 7.097.389,00 |
| 18.07.2025 | 59,22 | 66,49 | 59,00 | 65,13 | 18,22% | 10.165.913,00 |
| 17.07.2025 | 55,85 | 56,20 | 54,80 | 55,09 | -0,09% | 2.134.786,00 |
| 16.07.2025 | 53,44 | 55,33 | 53,40 | 55,14 | 4,57% | 3.293.251,00 |
| 15.07.2025 | 56,35 | 56,87 | 52,33 | 52,73 | -6,54% | 3.089.371,00 |
| 14.07.2025 | 55,84 | 56,67 | 54,93 | 56,42 | -0,67% | 2.446.996,00 |
| 11.07.2025 | 58,88 | 59,48 | 55,88 | 56,80 | -3,73% | 2.890.458,00 |
| 10.07.2025 | 62,00 | 62,00 | 57,90 | 59,00 | -1,80% | 4.563.437,00 |
| 09.07.2025 | 55,90 | 60,13 | 55,79 | 60,08 | 9,60% | 5.281.117,00 |
| 08.07.2025 | 51,32 | 55,21 | 51,15 | 54,82 | 7,09% | 3.759.904,00 |
| 07.07.2025 | 51,77 | 52,88 | 50,26 | 51,19 | -1,88% | 2.143.258,00 |
| 03.07.2025 | 52,36 | 53,08 | 51,15 | 52,17 | 0,97% | 1.839.155,00 |
| 02.07.2025 | 48,13 | 52,29 | 48,12 | 51,67 | 6,51% | 3.331.697,00 |
| 01.07.2025 | 48,39 | 49,92 | 46,60 | 48,51 | -0,23% | 3.437.331,00 |
| 30.06.2025 | 47,86 | 51,52 | 47,17 | 48,62 | 2,38% | 5.193.675,00 |
| 27.06.2025 | 46,72 | 47,67 | 46,20 | 47,49 | 1,69% | 15.084.989,00 |
| 26.06.2025 | 47,33 | 47,55 | 45,60 | 46,70 | -2,01% | 2.673.111,00 |
| 25.06.2025 | 47,47 | 48,48 | 46,85 | 47,66 | 1,88% | 2.112.877,00 |
| 24.06.2025 | 46,47 | 47,76 | 46,02 | 46,78 | 2,70% | 2.435.709,00 |
| 23.06.2025 | 43,71 | 45,79 | 43,23 | 45,55 | 2,94% | 2.223.470,00 |
| 20.06.2025 | 44,84 | 45,14 | 43,50 | 44,25 | -0,41% | 3.055.908,00 |
| 18.06.2025 | 43,13 | 47,04 | 42,17 | 44,43 | 2,87% | 5.699.673,00 |
| 17.06.2025 | 43,41 | 45,60 | 42,80 | 43,19 | 3,87% | 3.846.273,00 |
| 16.06.2025 | 42,19 | 42,35 | 40,76 | 41,58 | 0,53% | 1.676.426,00 |
| 13.06.2025 | 40,28 | 41,74 | 40,00 | 41,36 | 0,19% | 2.019.707,00 |
| 12.06.2025 | 40,70 | 41,50 | 39,81 | 41,28 | -0,58% | 1.623.588,00 |
| 11.06.2025 | 43,75 | 43,75 | 41,49 | 41,52 | -3,31% | 2.046.965,00 |
| 10.06.2025 | 42,87 | 45,14 | 42,77 | 42,94 | 2,02% | 3.521.591,00 |
| 09.06.2025 | 43,33 | 43,73 | 41,05 | 42,09 | 0,55% | 2.977.485,00 |
| 06.06.2025 | 39,59 | 42,36 | 39,59 | 41,86 | 8,53% | 4.726.279,00 |
| 05.06.2025 | 38,16 | 39,98 | 37,02 | 38,57 | 1,37% | 2.581.457,00 |
| 04.06.2025 | 38,10 | 38,88 | 37,95 | 38,05 | 0,03% | 1.442.643,00 |
| 03.06.2025 | 37,47 | 38,15 | 36,08 | 38,04 | 2,95% | 1.825.431,00 |
| 02.06.2025 | 36,74 | 38,34 | 36,55 | 36,95 | 1,82% | 2.320.818,00 |
| 30.05.2025 | 36,83 | 36,95 | 35,48 | 36,29 | -1,33% | 2.079.307,00 |
| 29.05.2025 | 37,40 | 37,41 | 35,38 | 36,78 | -1,20% | 2.715.611,00 |
| 28.05.2025 | 37,71 | 38,13 | 37,17 | 37,23 | -0,92% | 1.623.074,00 |
| 27.05.2025 | 37,74 | 38,10 | 37,02 | 37,57 | 1,93% | 2.020.814,00 |
| 23.05.2025 | 36,47 | 37,20 | 36,36 | 36,86 | -1,79% | 1.261.080,00 |