52,240$
0,42%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 51,46 | 52,28 | 50,52 | 52,08 | 0,12% | 1.271.731,00 |
| 02.06.2026 | 53,26 | 53,59 | 51,85 | 52,02 | -4,00% | 1.363.577,00 |
| 01.06.2026 | 55,11 | 55,26 | 53,68 | 54,19 | -3,54% | 1.422.412,00 |
| 29.05.2026 | 56,38 | 56,39 | 54,27 | 56,18 | -0,35% | 1.932.828,00 |
| 28.05.2026 | 53,04 | 57,24 | 52,38 | 56,38 | 5,32% | 2.658.581,00 |
| 27.05.2026 | 51,89 | 54,53 | 51,11 | 53,53 | 3,76% | 1.837.380,00 |
| 26.05.2026 | 50,68 | 51,87 | 50,19 | 51,59 | 2,44% | 1.450.179,00 |
| 22.05.2026 | 49,92 | 51,11 | 49,92 | 50,36 | 0,92% | 1.550.761,00 |
| 21.05.2026 | 47,71 | 50,05 | 47,34 | 49,90 | 2,78% | 1.426.552,00 |
| 20.05.2026 | 47,73 | 49,06 | 47,20 | 48,55 | 2,02% | 1.722.655,00 |
| 19.05.2026 | 48,12 | 48,33 | 46,92 | 47,59 | -2,00% | 1.686.659,00 |
| 18.05.2026 | 48,78 | 50,08 | 48,07 | 48,56 | 0,31% | 1.777.969,00 |
| 15.05.2026 | 49,74 | 50,45 | 48,25 | 48,41 | -4,04% | 1.978.747,00 |
| 14.05.2026 | 52,90 | 53,49 | 50,23 | 50,45 | -4,36% | 1.651.478,00 |
| 13.05.2026 | 52,83 | 53,81 | 52,36 | 52,75 | -0,15% | 921.043,00 |
| 12.05.2026 | 54,17 | 54,17 | 52,02 | 52,83 | -2,18% | 969.037,00 |
| 11.05.2026 | 55,23 | 56,16 | 53,84 | 54,01 | -1,50% | 1.314.684,00 |
| 08.05.2026 | 53,05 | 55,85 | 52,55 | 54,83 | 4,60% | 1.733.486,00 |
| 07.05.2026 | 54,53 | 55,47 | 51,71 | 52,42 | -4,83% | 1.510.724,00 |
| 06.05.2026 | 53,00 | 55,40 | 52,65 | 55,08 | 5,15% | 2.524.623,00 |
| 05.05.2026 | 52,60 | 53,94 | 49,38 | 52,38 | -2,24% | 3.095.988,00 |
| 04.05.2026 | 51,77 | 54,41 | 51,77 | 53,58 | 3,78% | 1.701.500,00 |
| 01.05.2026 | 51,59 | 52,56 | 50,59 | 51,63 | -1,36% | 1.035.742,00 |
| 30.04.2026 | 51,32 | 52,73 | 50,70 | 52,34 | 3,21% | 1.296.596,00 |
| 29.04.2026 | 51,06 | 52,15 | 50,48 | 50,71 | -2,59% | 1.534.246,00 |
| 28.04.2026 | 50,51 | 52,29 | 50,12 | 52,06 | 2,10% | 1.569.534,00 |
| 27.04.2026 | 50,59 | 54,04 | 50,26 | 50,99 | 4,52% | 2.929.140,00 |
| 24.04.2026 | 55,01 | 55,18 | 48,77 | 48,79 | -11,59% | 3.851.265,00 |
| 23.04.2026 | 56,88 | 57,99 | 55,09 | 55,18 | -2,20% | 1.517.212,00 |
| 22.04.2026 | 56,58 | 57,00 | 55,11 | 56,42 | 1,58% | 1.424.327,00 |
| 21.04.2026 | 57,46 | 58,47 | 55,39 | 55,54 | -3,73% | 2.245.425,00 |
| 20.04.2026 | 57,14 | 58,60 | 56,87 | 57,69 | -0,52% | 1.256.241,00 |
| 17.04.2026 | 57,35 | 59,16 | 57,05 | 57,99 | 4,07% | 1.801.497,00 |
| 16.04.2026 | 56,84 | 57,24 | 54,57 | 55,72 | -1,83% | 1.710.209,00 |
| 15.04.2026 | 57,15 | 59,39 | 55,76 | 56,76 | -0,18% | 1.974.917,00 |
| 14.04.2026 | 55,55 | 57,77 | 55,35 | 56,86 | 3,70% | 2.097.537,00 |
| 13.04.2026 | 51,09 | 55,09 | 51,05 | 54,83 | 7,05% | 1.836.044,00 |
| 10.04.2026 | 51,75 | 52,22 | 49,50 | 51,22 | -0,97% | 871.733,00 |
| 09.04.2026 | 51,18 | 52,27 | 51,10 | 51,72 | -0,08% | 1.097.590,00 |
| 08.04.2026 | 52,00 | 52,61 | 50,19 | 51,76 | 4,14% | 1.722.016,00 |
| 07.04.2026 | 49,12 | 49,76 | 47,87 | 49,70 | 1,12% | 1.272.053,00 |
| 06.04.2026 | 49,70 | 50,77 | 49,06 | 49,15 | -0,73% | 1.143.019,00 |
| 02.04.2026 | 47,10 | 49,95 | 47,10 | 49,51 | 1,43% | 1.727.877,00 |
| 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 |