49,610$
-1,76%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 50,01 | 51,05 | 49,36 | 49,99 | -1,01% | 906.106,00 |
| 21.10.2026 | 50,13 | 50,94 | 49,55 | 50,50 | 1,24% | 1.169.345,00 |
| 20.10.2026 | 48,87 | 50,33 | 47,36 | 49,88 | -0,32% | 2.154.782,00 |
| 19.10.2026 | 49,83 | 50,30 | 49,09 | 50,04 | 1,60% | 1.069.619,00 |
| 16.10.2026 | 51,26 | 51,36 | 49,05 | 49,25 | -1,81% | 1.524.985,00 |
| 15.10.2026 | 50,18 | 50,24 | 50,16 | 50,16 | -0,12% | 86,00 |
| 14.10.2026 | 49,67 | 50,78 | 48,91 | 50,22 | 0,24% | 1.701.648,00 |
| 13.10.2026 | 51,01 | 51,11 | 49,77 | 50,10 | -2,81% | 1.338.455,00 |
| 12.10.2026 | 52,91 | 53,21 | 51,40 | 51,55 | -3,45% | 1.101.930,00 |
| 09.10.2026 | 50,82 | 54,07 | 50,52 | 53,39 | 5,85% | 1.472.147,00 |
| 08.10.2026 | 51,51 | 53,54 | 50,02 | 50,44 | -3,65% | 2.857.800,00 |
| 07.10.2026 | 53,00 | 54,59 | 52,27 | 52,35 | -3,06% | 1.677.111,00 |
| 06.10.2026 | 60,39 | 60,68 | 53,74 | 54,00 | -5,82% | 2.615.946,00 |
| 05.10.2026 | 55,21 | 57,46 | 54,01 | 57,34 | 3,45% | 1.698.500,00 |
| 02.10.2026 | 56,45 | 57,58 | 54,09 | 55,43 | -0,02% | 1.131.218,00 |
| 01.10.2026 | 55,45 | 56,59 | 54,82 | 55,44 | 0,22% | 1.050.259,00 |
| 30.09.2026 | 56,55 | 57,11 | 55,28 | 55,32 | -1,21% | 1.164.335,00 |
| 29.09.2026 | 54,08 | 56,48 | 54,00 | 56,00 | 3,53% | 1.574.688,00 |
| 28.09.2026 | 53,84 | 55,63 | 52,90 | 54,09 | -0,26% | 1.269.365,00 |
| 25.09.2026 | 56,14 | 56,39 | 53,92 | 54,23 | -2,64% | 1.008.941,00 |
| 24.09.2026 | 54,95 | 57,17 | 53,79 | 55,70 | -0,11% | 1.554.402,00 |
| 23.09.2026 | 59,11 | 59,52 | 54,67 | 55,76 | -5,54% | 2.359.392,00 |
| 22.09.2026 | 58,73 | 60,72 | 57,64 | 59,03 | 1,20% | 2.079.398,00 |
| 21.09.2026 | 57,98 | 59,24 | 56,87 | 58,33 | 3,13% | 1.812.929,00 |
| 18.09.2026 | 58,00 | 59,34 | 55,63 | 56,56 | -1,33% | 3.382.855,00 |
| 17.09.2026 | 53,90 | 59,21 | 53,12 | 57,33 | 9,80% | 2.993.748,00 |
| 16.09.2026 | 52,16 | 53,67 | 51,83 | 52,21 | 0,73% | 2.662.330,00 |
| 15.09.2026 | 52,57 | 52,85 | 51,49 | 51,83 | -2,13% | 1.247.415,00 |
| 14.09.2026 | 51,33 | 53,80 | 51,33 | 52,96 | 2,40% | 1.522.634,00 |
| 11.09.2026 | 52,35 | 53,21 | 51,62 | 51,72 | -1,03% | 856.710,00 |
| 10.09.2026 | 52,50 | 52,63 | 51,72 | 52,26 | -2,23% | 1.242.172,00 |
| 09.09.2026 | 54,36 | 54,90 | 53,31 | 53,45 | -2,43% | 1.181.487,00 |
| 08.09.2026 | 54,45 | 55,10 | 52,78 | 54,78 | -1,81% | 1.383.174,00 |
| 04.09.2026 | 56,06 | 57,21 | 55,35 | 55,79 | -1,24% | 904.292,00 |
| 03.09.2026 | 57,50 | 57,80 | 55,72 | 56,49 | -0,76% | 1.467.694,00 |
| 02.09.2026 | 57,13 | 58,96 | 55,59 | 56,92 | 0,18% | 911.120,00 |
| 01.09.2026 | 56,22 | 57,13 | 55,43 | 56,82 | -0,28% | 881.738,00 |
| 31.08.2026 | 56,55 | 57,49 | 56,20 | 56,98 | -1,28% | 1.160.828,00 |
| 28.08.2026 | 58,22 | 59,37 | 57,10 | 57,72 | -2,78% | 1.388.793,00 |
| 27.08.2026 | 59,12 | 60,11 | 58,02 | 59,37 | 0,24% | 1.185.514,00 |
| 26.08.2026 | 60,18 | 60,39 | 58,06 | 59,23 | -2,74% | 952.207,00 |
| 25.08.2026 | 57,93 | 61,55 | 57,51 | 60,90 | 6,70% | 2.079.808,00 |
| 24.08.2026 | 58,75 | 58,96 | 56,62 | 57,08 | -4,08% | 1.117.747,00 |
| 21.08.2026 | 59,72 | 62,54 | 58,89 | 59,50 | 2,37% | 2.453.841,00 |
| 20.08.2026 | 58,73 | 60,90 | 56,94 | 58,12 | -2,83% | 2.887.997,00 |
| 19.08.2026 | 55,00 | 59,92 | 54,99 | 59,81 | 12,91% | 3.823.530,00 |
| 18.08.2026 | 53,87 | 53,88 | 51,80 | 52,97 | -2,41% | 1.313.927,00 |
| 17.08.2026 | 53,08 | 54,57 | 52,61 | 54,28 | 1,36% | 956.826,00 |
| 14.08.2026 | 53,99 | 54,00 | 52,23 | 53,55 | -0,81% | 807.993,00 |
| 13.08.2026 | 54,28 | 54,70 | 53,50 | 53,99 | 0,00% | 908.061,00 |
| 12.08.2026 | 54,30 | 55,02 | 53,46 | 53,99 | -0,15% | 739.617,00 |
| 11.08.2026 | 53,99 | 54,69 | 53,12 | 54,07 | 1,05% | 1.061.745,00 |
| 10.08.2026 | 53,50 | 54,68 | 53,10 | 53,51 | -0,02% | 1.184.027,00 |
| 07.08.2026 | 52,58 | 54,17 | 52,18 | 53,52 | 3,64% | 1.284.024,00 |
| 06.08.2026 | 52,55 | 53,11 | 51,51 | 51,64 | -1,54% | 1.022.373,00 |
| 05.08.2026 | 53,00 | 53,33 | 51,81 | 52,45 | -1,17% | 1.616.162,00 |
| 04.08.2026 | 50,55 | 53,20 | 50,16 | 53,07 | 7,06% | 2.138.229,00 |
| 03.08.2026 | 48,04 | 49,90 | 47,50 | 49,57 | 3,29% | 1.385.348,00 |
| 31.07.2026 | 48,54 | 49,03 | 47,31 | 47,99 | -0,93% | 1.036.287,00 |
| 30.07.2026 | 47,70 | 48,73 | 47,50 | 48,44 | 1,68% | 1.370.794,00 |
| 29.07.2026 | 47,42 | 48,15 | 46,82 | 47,64 | 0,19% | 1.886.459,00 |
| 28.07.2026 | 46,60 | 48,00 | 45,89 | 47,55 | 1,75% | 2.074.606,00 |
| 27.07.2026 | 47,66 | 48,28 | 46,71 | 46,73 | 0,41% | 1.240.989,00 |
| 24.07.2026 | 47,92 | 48,07 | 45,90 | 46,54 | -2,08% | 1.389.563,00 |
| 23.07.2026 | 47,00 | 48,35 | 46,46 | 47,53 | 0,61% | 1.711.886,00 |
| 22.07.2026 | 48,00 | 48,10 | 46,72 | 47,24 | -1,89% | 2.406.223,00 |
| 21.07.2026 | 46,99 | 48,62 | 46,86 | 48,15 | 2,47% | 1.371.930,00 |
| 20.07.2026 | 47,78 | 48,36 | 46,99 | 46,99 | -1,65% | 1.609.665,00 |
| 17.07.2026 | 47,47 | 48,62 | 47,09 | 47,78 | -1,63% | 1.620.299,00 |
| 16.07.2026 | 50,65 | 50,78 | 47,87 | 48,57 | -5,45% | 2.087.370,00 |
| 15.07.2026 | 50,51 | 51,49 | 49,88 | 51,37 | 1,80% | 1.309.184,00 |
| 14.07.2026 | 50,56 | 51,00 | 49,33 | 50,46 | -0,34% | 1.715.142,00 |
| 13.07.2026 | 52,39 | 52,96 | 50,18 | 50,63 | -5,10% | 1.952.125,00 |
| 10.07.2026 | 56,30 | 56,65 | 52,05 | 53,35 | -5,31% | 2.074.867,00 |
| 09.07.2026 | 59,24 | 60,50 | 55,88 | 56,34 | -4,83% | 1.430.951,00 |
| 08.07.2026 | 58,51 | 60,33 | 57,57 | 59,20 | -2,58% | 1.219.863,00 |
| 07.07.2026 | 62,45 | 62,80 | 58,58 | 60,77 | -1,81% | 1.631.705,00 |
| 06.07.2026 | 59,38 | 63,45 | 58,50 | 61,89 | 3,01% | 1.870.624,00 |
| 02.07.2026 | 56,18 | 61,68 | 56,18 | 60,08 | 8,02% | 2.931.688,00 |
| 01.07.2026 | 54,57 | 57,25 | 54,56 | 55,62 | 1,98% | 963.076,00 |
| 30.06.2026 | 56,35 | 56,47 | 54,45 | 54,54 | -3,21% | 1.173.861,00 |
| 29.06.2026 | 55,12 | 57,91 | 53,74 | 56,35 | 2,60% | 1.840.614,00 |
| 26.06.2026 | 53,70 | 56,15 | 53,31 | 54,92 | 1,74% | 3.392.915,00 |
| 25.06.2026 | 54,20 | 56,70 | 53,55 | 53,98 | 0,80% | 2.089.142,00 |
| 24.06.2026 | 54,15 | 55,48 | 53,35 | 53,55 | -0,81% | 1.408.096,00 |
| 23.06.2026 | 53,53 | 56,06 | 53,13 | 53,99 | -0,68% | 1.525.449,00 |
| 22.06.2026 | 54,85 | 56,08 | 54,08 | 54,36 | 0,50% | 1.127.213,00 |
| 18.06.2026 | 54,41 | 55,79 | 53,02 | 54,09 | 1,88% | 1.941.408,00 |
| 17.06.2026 | 52,59 | 55,10 | 51,64 | 53,09 | 2,06% | 2.095.113,00 |
| 16.06.2026 | 52,68 | 53,27 | 51,28 | 52,02 | -1,12% | 1.101.748,00 |
| 15.06.2026 | 51,00 | 53,27 | 50,76 | 52,61 | 5,64% | 1.801.973,00 |
| 12.06.2026 | 49,79 | 51,25 | 49,71 | 49,80 | -0,86% | 1.150.878,00 |
| 11.06.2026 | 50,09 | 51,14 | 49,02 | 50,23 | 1,60% | 1.511.247,00 |
| 10.06.2026 | 51,44 | 52,45 | 49,41 | 49,44 | -3,96% | 1.398.705,00 |
| 09.06.2026 | 52,55 | 53,09 | 49,58 | 51,48 | -0,23% | 1.457.021,00 |
| 08.06.2026 | 52,71 | 52,90 | 51,09 | 51,60 | -0,46% | 1.127.756,00 |
| 05.06.2026 | 55,99 | 55,99 | 51,15 | 51,84 | -8,97% | 2.298.183,00 |
| 04.06.2026 | 52,42 | 59,00 | 52,29 | 56,95 | 9,35% | 3.293.165,00 |
| 03.06.2026 | 51,46 | 52,28 | 50,52 | 52,08 | 0,12% | 1.269.070,00 |
| 02.06.2026 | 53,26 | 53,59 | 51,85 | 52,02 | -4,00% | 1.363.577,00 |