47,890$
-5,04%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,23 | 51,47 | 47,34 | 47,91 | -5,00% | 2.675.126,00 |
| 20.02.2025 | 52,58 | 52,77 | 49,22 | 50,43 | -4,88% | 2.964.118,00 |
| 19.02.2025 | 52,40 | 55,88 | 52,23 | 53,02 | 1,53% | 4.728.339,00 |
| 18.02.2025 | 52,25 | 55,30 | 51,02 | 52,22 | 5,03% | 6.011.722,00 |
| 14.02.2025 | 46,21 | 52,60 | 46,04 | 49,72 | 14,33% | 7.745.292,00 |
| 13.02.2025 | 43,70 | 44,14 | 42,20 | 43,49 | 0,44% | 2.043.309,00 |
| 12.02.2025 | 40,67 | 44,20 | 40,50 | 43,30 | 9,29% | 4.210.339,00 |
| 11.02.2025 | 39,01 | 39,72 | 38,28 | 39,62 | 0,53% | 2.027.670,00 |
| 10.02.2025 | 40,00 | 40,04 | 39,18 | 39,41 | -0,76% | 1.404.408,00 |
| 07.02.2025 | 41,00 | 41,74 | 39,35 | 39,71 | -2,22% | 2.173.230,00 |
| 06.02.2025 | 42,71 | 42,88 | 40,54 | 40,61 | -3,81% | 1.568.798,00 |
| 05.02.2025 | 40,79 | 42,60 | 40,53 | 42,22 | 4,27% | 1.828.570,00 |
| 04.02.2025 | 40,00 | 41,11 | 39,75 | 40,49 | 1,23% | 1.501.746,00 |
| 03.02.2025 | 40,19 | 41,10 | 39,21 | 40,00 | -3,82% | 2.205.843,00 |
| 31.01.2025 | 42,15 | 43,00 | 41,42 | 41,59 | -1,07% | 2.038.805,00 |
| 30.01.2025 | 41,59 | 42,89 | 41,28 | 42,04 | 2,01% | 1.626.545,00 |
| 29.01.2025 | 41,85 | 42,94 | 40,79 | 41,21 | -1,44% | 1.307.416,00 |
| 28.01.2025 | 41,93 | 42,39 | 40,94 | 41,81 | -0,10% | 1.380.127,00 |
| 27.01.2025 | 41,94 | 42,86 | 41,14 | 41,85 | -3,62% | 1.700.565,00 |
| 24.01.2025 | 44,58 | 45,10 | 43,00 | 43,42 | -1,83% | 2.275.485,00 |
| 23.01.2025 | 43,61 | 44,49 | 42,43 | 44,23 | 0,07% | 2.473.122,00 |
| 22.01.2025 | 41,65 | 45,77 | 41,19 | 44,20 | 6,48% | 5.337.194,00 |
| 21.01.2025 | 41,44 | 42,44 | 40,90 | 41,51 | 2,42% | 1.799.229,00 |
| 17.01.2025 | 41,00 | 41,55 | 40,45 | 40,53 | 0,57% | 1.387.300,00 |
| 16.01.2025 | 39,76 | 40,68 | 39,44 | 40,30 | 3,23% | 1.606.391,00 |
| 15.01.2025 | 39,88 | 40,99 | 38,89 | 39,04 | 1,77% | 1.729.408,00 |
| 14.01.2025 | 39,62 | 40,20 | 38,21 | 38,36 | -1,26% | 1.484.110,00 |
| 13.01.2025 | 39,06 | 39,20 | 36,52 | 38,85 | -2,12% | 2.743.786,00 |
| 10.01.2025 | 40,04 | 40,37 | 38,51 | 39,69 | -3,88% | 2.408.540,00 |
| 08.01.2025 | 41,56 | 41,73 | 40,55 | 41,29 | -1,50% | 982.408,00 |
| 07.01.2025 | 42,92 | 44,12 | 41,66 | 41,92 | -1,20% | 1.520.495,00 |
| 06.01.2025 | 41,25 | 44,28 | 41,21 | 42,43 | 3,44% | 2.346.672,00 |
| 03.01.2025 | 41,50 | 42,09 | 40,70 | 41,02 | -0,99% | 1.445.617,00 |
| 02.01.2025 | 39,81 | 41,44 | 39,34 | 41,43 | 5,26% | 1.652.001,00 |
| 31.12.2024 | 39,00 | 39,69 | 38,75 | 39,36 | 1,84% | 1.661.938,00 |
| 30.12.2024 | 39,55 | 39,67 | 38,20 | 38,65 | -3,42% | 2.049.769,00 |
| 27.12.2024 | 40,76 | 41,14 | 39,85 | 40,02 | -2,56% | 1.665.944,00 |
| 26.12.2024 | 40,21 | 41,34 | 40,00 | 41,07 | 0,32% | 1.145.357,00 |
| 24.12.2024 | 40,48 | 41,02 | 39,80 | 40,94 | 1,14% | 759.865,00 |
| 23.12.2024 | 40,82 | 40,84 | 39,77 | 40,48 | -0,59% | 1.449.028,00 |
| 20.12.2024 | 40,25 | 41,02 | 39,41 | 40,72 | 0,83% | 3.348.387,00 |
| 19.12.2024 | 41,68 | 41,76 | 39,80 | 40,39 | -1,64% | 2.318.949,00 |
| 18.12.2024 | 44,84 | 44,99 | 40,61 | 41,06 | -8,00% | 2.331.087,00 |
| 17.12.2024 | 44,12 | 44,92 | 43,40 | 44,63 | 0,88% | 1.354.239,00 |
| 16.12.2024 | 43,95 | 45,16 | 43,74 | 44,24 | 1,05% | 1.552.191,00 |
| 13.12.2024 | 45,01 | 45,34 | 42,86 | 43,78 | -3,57% | 3.191.549,00 |
| 12.12.2024 | 47,41 | 47,68 | 45,39 | 45,40 | -4,98% | 1.965.328,00 |
| 11.12.2024 | 49,00 | 49,38 | 47,35 | 47,78 | -1,85% | 1.501.915,00 |
| 10.12.2024 | 49,95 | 50,50 | 48,32 | 48,68 | -2,33% | 1.670.988,00 |
| 09.12.2024 | 53,00 | 53,97 | 49,83 | 49,84 | -4,76% | 2.050.577,00 |
| 06.12.2024 | 49,79 | 52,39 | 49,75 | 52,33 | 5,70% | 1.649.424,00 |
| 05.12.2024 | 51,24 | 51,28 | 49,00 | 49,51 | -3,19% | 1.439.371,00 |
| 04.12.2024 | 51,39 | 52,31 | 50,54 | 51,14 | -0,20% | 1.459.503,00 |
| 03.12.2024 | 54,20 | 54,55 | 51,20 | 51,24 | -7,09% | 1.947.528,00 |
| 02.12.2024 | 51,12 | 55,50 | 50,97 | 55,15 | 7,78% | 3.598.350,00 |
| 29.11.2024 | 51,00 | 51,67 | 50,25 | 51,17 | 0,65% | 757.701,00 |
| 27.11.2024 | 49,70 | 50,97 | 49,59 | 50,84 | 3,10% | 1.013.949,00 |
| 26.11.2024 | 50,00 | 50,63 | 48,49 | 49,31 | -2,16% | 1.185.795,00 |
| 25.11.2024 | 49,21 | 51,73 | 48,89 | 50,40 | 5,26% | 2.216.121,00 |
| 22.11.2024 | 46,37 | 48,00 | 45,85 | 47,88 | 3,43% | 1.504.257,00 |
| 21.11.2024 | 47,49 | 47,65 | 45,51 | 46,29 | -2,05% | 363.357,00 |
| 20.11.2024 | 47,14 | 47,91 | 46,61 | 47,26 | 0,62% | 1.943.413,00 |
| 19.11.2024 | 46,97 | 47,53 | 46,56 | 46,97 | -0,70% | 1.518.390,00 |
| 18.11.2024 | 47,83 | 48,28 | 46,71 | 47,30 | 0,11% | 2.037.588,00 |
| 15.11.2024 | 47,61 | 48,44 | 46,30 | 47,25 | 0,85% | 3.133.146,00 |
| 14.11.2024 | 49,86 | 50,10 | 46,84 | 46,85 | -5,90% | 1.943.212,00 |
| 13.11.2024 | 50,90 | 52,43 | 49,41 | 49,79 | -1,85% | 1.851.244,00 |
| 12.11.2024 | 53,80 | 53,99 | 50,53 | 50,73 | -7,53% | 2.163.296,00 |
| 11.11.2024 | 53,13 | 59,07 | 53,00 | 54,86 | 6,28% | 3.636.878,00 |
| 08.11.2024 | 51,21 | 52,52 | 50,60 | 51,62 | -0,50% | 1.306.222,00 |
| 07.11.2024 | 51,40 | 53,26 | 51,15 | 51,88 | 2,29% | 1.595.463,00 |
| 06.11.2024 | 51,80 | 51,84 | 49,39 | 50,72 | 0,71% | 2.171.271,00 |
| 05.11.2024 | 49,35 | 50,42 | 47,04 | 50,36 | -0,51% | 2.166.450,00 |
| 04.11.2024 | 50,44 | 51,90 | 49,21 | 50,62 | -0,28% | 1.442.481,00 |
| 01.11.2024 | 46,96 | 50,85 | 46,91 | 50,76 | 9,44% | 2.263.380,00 |
| 31.10.2024 | 47,76 | 47,99 | 46,30 | 46,38 | -3,23% | 1.118.735,00 |
| 30.10.2024 | 48,51 | 49,87 | 47,60 | 47,93 | -2,06% | 1.158.664,00 |
| 29.10.2024 | 49,53 | 49,75 | 48,44 | 48,94 | -1,55% | 1.065.815,00 |
| 28.10.2024 | 47,99 | 50,50 | 47,75 | 49,71 | 4,96% | 1.695.675,00 |
| 25.10.2024 | 47,96 | 48,88 | 47,26 | 47,36 | -1,23% | 1.109.369,00 |
| 24.10.2024 | 46,19 | 47,98 | 45,92 | 47,95 | 4,24% | 1.099.811,00 |
| 23.10.2024 | 47,95 | 47,96 | 45,44 | 46,00 | -4,25% | 1.825.008,00 |
| 22.10.2024 | 48,26 | 48,42 | 47,82 | 48,04 | -0,97% | 828.445,00 |
| 21.10.2024 | 48,59 | 48,94 | 48,20 | 48,51 | -0,84% | 785.705,00 |
| 18.10.2024 | 48,55 | 49,24 | 48,40 | 48,92 | 1,30% | 782.357,00 |
| 17.10.2024 | 48,91 | 49,28 | 48,25 | 48,29 | -1,45% | 1.149.863,00 |
| 16.10.2024 | 48,32 | 49,25 | 47,90 | 49,00 | 1,98% | 1.000.227,00 |
| 15.10.2024 | 47,86 | 48,54 | 47,20 | 48,05 | 0,48% | 867.986,00 |
| 14.10.2024 | 46,74 | 47,88 | 46,10 | 47,82 | 2,07% | 951.736,00 |
| 11.10.2024 | 45,28 | 47,50 | 45,03 | 46,85 | 3,28% | 1.108.443,00 |
| 10.10.2024 | 45,01 | 45,70 | 44,50 | 45,36 | -0,07% | 524.293,00 |
| 09.10.2024 | 45,00 | 45,76 | 44,44 | 45,39 | 0,42% | 596.373,00 |
| 08.10.2024 | 45,08 | 45,39 | 44,60 | 45,20 | -0,60% | 1.025.564,00 |
| 07.10.2024 | 45,43 | 45,68 | 44,88 | 45,48 | 0,23% | 711.319,00 |
| 04.10.2024 | 45,53 | 45,80 | 44,61 | 45,37 | 1,00% | 1.134.352,00 |
| 03.10.2024 | 45,24 | 45,57 | 44,63 | 44,92 | -1,71% | 1.091.860,00 |
| 02.10.2024 | 45,25 | 45,99 | 44,83 | 45,70 | 0,24% | 850.785,00 |
| 01.10.2024 | 47,00 | 47,01 | 45,02 | 45,59 | -2,96% | 1.146.323,00 |
| 30.09.2024 | 46,94 | 47,69 | 46,44 | 46,98 | -0,72% | 926.349,00 |
| 27.09.2024 | 47,04 | 47,63 | 46,70 | 47,32 | 1,79% | 869.891,00 |