49,150$
0,70%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,51 | 49,23 | 47,09 | 49,15 | 0,70% | 86.127,00 |
| 01.04.2026 | 47,89 | 49,95 | 47,89 | 48,81 | 2,61% | 1.307.120,00 |
| 31.03.2026 | 44,99 | 47,60 | 44,91 | 47,57 | 7,28% | 2.164.257,00 |
| 30.03.2026 | 45,89 | 45,96 | 44,12 | 44,34 | -3,08% | 1.611.187,00 |
| 27.03.2026 | 47,24 | 47,83 | 45,35 | 45,75 | -3,79% | 1.594.437,00 |
| 26.03.2026 | 46,43 | 48,80 | 46,40 | 47,55 | 0,98% | 1.259.962,00 |
| 25.03.2026 | 47,24 | 48,31 | 47,05 | 47,09 | 1,42% | 1.078.649,00 |
| 24.03.2026 | 46,18 | 46,96 | 45,12 | 46,43 | -0,96% | 1.160.067,00 |
| 23.03.2026 | 46,66 | 47,92 | 46,40 | 46,88 | 1,38% | 1.441.021,00 |
| 20.03.2026 | 46,49 | 47,66 | 45,88 | 46,24 | -1,51% | 2.561.311,00 |
| 19.03.2026 | 46,90 | 48,20 | 46,32 | 46,95 | -1,55% | 2.136.637,00 |
| 18.03.2026 | 49,29 | 49,50 | 47,55 | 47,69 | -4,79% | 1.467.617,00 |
| 17.03.2026 | 48,90 | 50,19 | 48,54 | 50,09 | 3,45% | 1.860.933,00 |
| 16.03.2026 | 49,50 | 50,09 | 47,72 | 48,42 | -0,68% | 2.258.135,00 |
| 13.03.2026 | 49,70 | 50,07 | 47,53 | 48,75 | -0,25% | 1.972.821,00 |
| 12.03.2026 | 49,35 | 49,50 | 48,20 | 48,87 | -2,12% | 3.289.996,00 |
| 11.03.2026 | 52,12 | 52,12 | 49,85 | 49,93 | -5,44% | 6.326.421,00 |
| 10.03.2026 | 53,94 | 55,40 | 50,67 | 52,80 | -10,17% | 9.416.594,00 |
| 09.03.2026 | 55,59 | 59,06 | 55,00 | 58,78 | 4,04% | 1.258.291,00 |
| 06.03.2026 | 55,11 | 57,04 | 54,80 | 56,50 | -1,45% | 1.162.020,00 |
| 05.03.2026 | 58,63 | 59,82 | 56,55 | 57,33 | -4,45% | 1.539.282,00 |
| 04.03.2026 | 58,82 | 60,60 | 57,75 | 60,00 | 3,34% | 1.169.822,00 |
| 03.03.2026 | 58,01 | 59,37 | 56,41 | 58,06 | -4,46% | 1.467.821,00 |
| 02.03.2026 | 58,04 | 61,00 | 57,25 | 60,77 | 1,05% | 1.330.129,00 |
| 27.02.2026 | 59,50 | 61,49 | 58,50 | 60,14 | -2,59% | 1.687.141,00 |
| 26.02.2026 | 54,87 | 61,76 | 53,75 | 61,74 | 11,85% | 3.643.700,00 |
| 25.02.2026 | 57,57 | 58,50 | 55,14 | 55,20 | -2,77% | 1.218.130,00 |
| 24.02.2026 | 54,04 | 57,30 | 54,01 | 56,77 | 5,17% | 1.685.866,00 |
| 23.02.2026 | 52,21 | 54,83 | 52,02 | 53,98 | 0,97% | 1.276.170,00 |
| 20.02.2026 | 54,04 | 55,05 | 52,92 | 53,46 | -2,16% | 1.297.665,00 |
| 19.02.2026 | 52,01 | 54,70 | 52,00 | 54,64 | 2,09% | 984.185,00 |
| 18.02.2026 | 52,88 | 54,04 | 52,59 | 53,52 | 0,66% | 1.233.156,00 |
| 17.02.2026 | 53,00 | 54,44 | 51,92 | 53,17 | 0,19% | 1.688.059,00 |
| 13.02.2026 | 49,74 | 54,10 | 49,62 | 53,07 | 8,46% | 2.465.665,00 |
| 12.02.2026 | 48,66 | 49,00 | 47,39 | 48,93 | 1,26% | 1.532.605,00 |
| 11.02.2026 | 49,30 | 49,30 | 46,48 | 48,32 | -1,04% | 1.337.321,00 |
| 10.02.2026 | 49,36 | 50,63 | 48,69 | 48,83 | -1,75% | 1.312.936,00 |
| 09.02.2026 | 48,52 | 49,83 | 47,37 | 49,70 | 1,97% | 1.409.264,00 |
| 06.02.2026 | 47,22 | 48,99 | 46,27 | 48,74 | 6,23% | 1.669.534,00 |
| 05.02.2026 | 48,86 | 49,63 | 45,53 | 45,88 | -8,55% | 2.627.305,00 |
| 04.02.2026 | 51,89 | 52,37 | 48,82 | 50,17 | -3,52% | 1.856.918,00 |
| 03.02.2026 | 51,23 | 53,00 | 50,61 | 52,00 | 1,34% | 1.386.440,00 |
| 02.02.2026 | 49,50 | 51,92 | 49,10 | 51,31 | 2,70% | 1.714.783,00 |
| 30.01.2026 | 52,12 | 53,84 | 49,73 | 49,96 | -6,35% | 2.243.455,00 |
| 29.01.2026 | 53,03 | 54,09 | 52,67 | 53,35 | -0,63% | 1.567.943,00 |
| 28.01.2026 | 54,30 | 54,63 | 53,07 | 53,69 | -1,05% | 1.218.538,00 |
| 27.01.2026 | 55,50 | 56,69 | 53,57 | 54,26 | -0,71% | 1.357.181,00 |
| 26.01.2026 | 54,77 | 55,71 | 53,72 | 54,65 | -1,57% | 1.352.002,00 |
| 23.01.2026 | 60,70 | 60,70 | 55,05 | 55,52 | -8,70% | 2.393.076,00 |
| 22.01.2026 | 54,53 | 60,86 | 54,22 | 60,81 | 11,11% | 3.428.010,00 |
| 21.01.2026 | 52,14 | 54,81 | 51,80 | 54,73 | 4,03% | 1.570.918,00 |
| 20.01.2026 | 52,02 | 53,46 | 51,00 | 52,61 | -1,68% | 1.808.760,00 |
| 16.01.2026 | 54,15 | 54,75 | 53,10 | 53,51 | -1,29% | 1.409.225,00 |
| 15.01.2026 | 56,92 | 57,31 | 54,04 | 54,21 | -4,71% | 1.507.105,00 |
| 14.01.2026 | 55,99 | 57,99 | 55,30 | 56,89 | 1,26% | 1.770.546,00 |
| 13.01.2026 | 55,69 | 56,64 | 54,12 | 56,18 | 1,59% | 1.540.970,00 |
| 12.01.2026 | 54,00 | 55,70 | 53,37 | 55,30 | 2,71% | 1.951.241,00 |
| 09.01.2026 | 56,96 | 57,37 | 53,68 | 53,84 | -4,54% | 2.100.794,00 |
| 08.01.2026 | 57,75 | 57,75 | 56,03 | 56,40 | -2,74% | 1.511.734,00 |
| 07.01.2026 | 58,72 | 59,89 | 57,30 | 57,99 | -0,34% | 1.900.352,00 |
| 06.01.2026 | 55,13 | 60,73 | 54,90 | 58,19 | 5,51% | 2.863.487,00 |
| 05.01.2026 | 53,82 | 55,52 | 53,73 | 55,15 | 2,57% | 1.936.990,00 |
| 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% | 1.363.787,00 |
| 29.12.2025 | 54,59 | 55,41 | 53,80 | 53,97 | -2,02% | 1.279.779,00 |
| 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% | 1.343.291,00 |
| 22.12.2025 | 56,02 | 59,18 | 54,50 | 57,91 | 3,67% | 2.103.057,00 |
| 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% | 1.335.412,00 |
| 17.12.2025 | 55,74 | 58,00 | 54,60 | 54,74 | -2,20% | 1.175.613,00 |
| 16.12.2025 | 55,68 | 57,58 | 55,29 | 55,97 | -0,50% | 1.144.669,00 |
| 15.12.2025 | 57,12 | 58,35 | 55,65 | 56,25 | -0,76% | 1.565.200,00 |
| 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% | 1.348.891,00 |
| 10.12.2025 | 56,34 | 58,47 | 54,41 | 57,59 | 0,96% | 1.570.928,00 |
| 09.12.2025 | 57,00 | 58,00 | 55,65 | 57,04 | -0,56% | 2.169.160,00 |
| 08.12.2025 | 58,12 | 58,76 | 56,68 | 57,36 | 0,84% | 1.309.474,00 |
| 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% | 3.111.106,00 |
| 03.12.2025 | 51,49 | 56,01 | 51,16 | 55,99 | 8,55% | 1.948.883,00 |
| 02.12.2025 | 52,43 | 53,03 | 51,20 | 51,58 | -1,13% | 1.416.528,00 |
| 01.12.2025 | 52,30 | 53,46 | 51,00 | 52,17 | -2,43% | 2.287.576,00 |
| 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% | 2.488.792,00 |
| 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% | 2.370.436,00 |
| 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% | 2.436.838,00 |
| 17.11.2025 | 51,36 | 55,77 | 51,22 | 55,32 | 5,31% | 4.451.365,00 |
| 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% | 2.919.602,00 |
| 12.11.2025 | 55,31 | 55,69 | 52,05 | 52,19 | -5,47% | 2.760.506,00 |
| 11.11.2025 | 54,18 | 56,15 | 52,82 | 55,21 | 1,15% | 2.116.003,00 |
| 10.11.2025 | 58,06 | 58,48 | 53,83 | 54,58 | -0,98% | 2.349.631,00 |
| 07.11.2025 | 53,61 | 55,22 | 52,42 | 55,12 | -2,63% | 2.936.609,00 |