Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 56,79 | 57,78 | 55,50 | 55,65 | -1,35% | 920.424,00 |
| 23.04.2024 | 55,93 | 58,68 | 55,56 | 56,41 | 1,35% | 1.190.566,00 |
| 22.04.2024 | 55,40 | 56,93 | 54,37 | 55,66 | 1,11% | 1.044.335,00 |
| 19.04.2024 | 56,16 | 57,50 | 54,28 | 55,05 | -1,98% | 1.766.181,00 |
| 18.04.2024 | 55,86 | 58,03 | 55,25 | 56,16 | 1,08% | 1.745.393,00 |
| 17.04.2024 | 58,34 | 58,47 | 55,52 | 55,56 | -4,14% | 1.399.569,00 |
| 16.04.2024 | 58,04 | 58,74 | 57,14 | 57,96 | -1,29% | 1.176.528,00 |
| 15.04.2024 | 60,74 | 60,95 | 58,47 | 58,72 | -3,21% | 1.468.392,00 |
| 12.04.2024 | 62,23 | 62,35 | 60,25 | 60,67 | -3,56% | 1.079.075,00 |
| 11.04.2024 | 62,69 | 63,08 | 61,32 | 62,91 | 1,90% | 1.040.427,00 |
| 10.04.2024 | 62,10 | 62,93 | 60,31 | 61,74 | -5,29% | 1.981.223,00 |
| 09.04.2024 | 64,00 | 65,24 | 63,07 | 65,19 | 1,72% | 1.006.234,00 |
| 08.04.2024 | 63,21 | 64,22 | 62,51 | 64,09 | 1,89% | 1.123.637,00 |
| 05.04.2024 | 64,40 | 64,45 | 62,33 | 62,90 | -3,32% | 1.681.496,00 |
| 04.04.2024 | 64,83 | 67,25 | 64,67 | 65,06 | 0,71% | 1.220.957,00 |
| 03.04.2024 | 64,73 | 65,46 | 63,60 | 64,60 | -0,66% | 996.091,00 |
| 02.04.2024 | 66,00 | 66,39 | 64,26 | 65,03 | -4,62% | 1.499.390,00 |
| 01.04.2024 | 68,15 | 68,39 | 66,50 | 68,18 | 0,03% | 1.078.023,00 |
| 28.03.2024 | 69,98 | 70,12 | 67,52 | 68,16 | -2,85% | 1.603.430,00 |
| 27.03.2024 | 71,49 | 71,54 | 68,88 | 70,16 | -1,14% | 1.340.687,00 |
| 26.03.2024 | 71,29 | 73,09 | 70,89 | 70,97 | -0,15% | 835.997,00 |
| 25.03.2024 | 71,55 | 72,04 | 70,69 | 71,08 | -0,74% | 909.468,00 |
| 22.03.2024 | 74,50 | 74,59 | 71,55 | 71,61 | -3,88% | 1.024.384,00 |
| 21.03.2024 | 73,78 | 75,91 | 73,18 | 74,50 | 2,14% | 1.485.924,00 |
| 20.03.2024 | 71,51 | 74,20 | 70,70 | 72,94 | 1,36% | 1.283.236,00 |
| 19.03.2024 | 71,09 | 72,66 | 70,36 | 71,96 | 0,69% | 1.294.613,00 |
| 18.03.2024 | 73,57 | 73,73 | 71,24 | 71,47 | -2,03% | 1.221.705,00 |
| 15.03.2024 | 71,78 | 73,50 | 71,40 | 72,95 | 1,31% | 1.940.129,00 |
| 14.03.2024 | 73,53 | 74,17 | 71,13 | 72,01 | -3,70% | 1.731.235,00 |
| 13.03.2024 | 74,61 | 76,86 | 74,00 | 74,78 | -0,69% | 1.228.348,00 |
| 12.03.2024 | 76,20 | 76,20 | 73,66 | 75,30 | -1,98% | 1.410.206,00 |
| 11.03.2024 | 78,48 | 79,33 | 76,12 | 76,82 | -2,66% | 1.417.670,00 |
| 08.03.2024 | 79,54 | 81,73 | 77,10 | 78,92 | -0,57% | 1.614.644,00 |
| 07.03.2024 | 81,00 | 83,50 | 79,32 | 79,37 | -1,81% | 1.202.542,00 |
| 06.03.2024 | 81,58 | 81,98 | 79,50 | 80,83 | -0,20% | 1.090.432,00 |
| 05.03.2024 | 80,17 | 82,87 | 78,90 | 80,99 | -0,92% | 1.386.688,00 |
| 04.03.2024 | 83,98 | 84,17 | 80,50 | 81,74 | -2,40% | 1.604.815,00 |
| 01.03.2024 | 84,36 | 87,08 | 83,33 | 83,75 | -0,56% | 1.424.371,00 |
| 29.02.2024 | 89,39 | 89,88 | 83,04 | 84,22 | -3,95% | 2.522.523,00 |
| 28.02.2024 | 88,24 | 90,62 | 87,32 | 87,68 | -1,62% | 2.131.598,00 |
| 27.02.2024 | 87,11 | 89,61 | 84,66 | 89,12 | 3,56% | 2.594.327,00 |
| 26.02.2024 | 83,49 | 86,85 | 83,25 | 86,06 | 2,46% | 2.216.974,00 |
| 23.02.2024 | 85,93 | 87,69 | 82,35 | 83,99 | -2,55% | 2.048.482,00 |
| 22.02.2024 | 82,00 | 91,10 | 81,83 | 86,19 | 4,59% | 4.286.661,00 |
| 21.02.2024 | 82,49 | 83,50 | 77,11 | 82,41 | 4,67% | 3.131.414,00 |
| 20.02.2024 | 80,24 | 82,00 | 77,80 | 78,73 | -4,24% | 2.174.437,00 |
| 16.02.2024 | 83,73 | 84,89 | 81,92 | 82,22 | -2,68% | 2.203.410,00 |
| 15.02.2024 | 79,75 | 90,18 | 79,28 | 84,48 | 6,88% | 6.010.006,00 |
| 14.02.2024 | 74,55 | 79,95 | 73,34 | 79,04 | 8,60% | 4.135.990,00 |
| 13.02.2024 | 72,39 | 75,18 | 71,89 | 72,78 | -4,79% | 3.198.509,00 |
| 12.02.2024 | 70,03 | 76,48 | 69,80 | 76,44 | 9,18% | 2.961.795,00 |
| 09.02.2024 | 69,73 | 72,49 | 69,36 | 70,01 | 1,71% | 2.534.608,00 |
| 08.02.2024 | 65,60 | 69,33 | 64,16 | 68,83 | 4,73% | 1.976.222,00 |
| 07.02.2024 | 67,00 | 67,21 | 65,60 | 65,72 | -1,73% | 1.304.847,00 |
| 06.02.2024 | 64,41 | 66,91 | 63,58 | 66,88 | 3,67% | 1.690.826,00 |
| 05.02.2024 | 64,00 | 64,82 | 62,46 | 64,51 | -0,37% | 941.129,00 |
| 02.02.2024 | 62,90 | 65,13 | 62,08 | 64,75 | 0,12% | 1.487.608,00 |
| 01.02.2024 | 63,49 | 65,80 | 62,20 | 64,67 | 2,73% | 1.449.348,00 |
| 31.01.2024 | 63,99 | 66,24 | 62,75 | 62,95 | -2,37% | 1.359.123,00 |
| 30.01.2024 | 65,08 | 65,67 | 63,90 | 64,48 | -1,98% | 1.200.044,00 |
| 29.01.2024 | 61,08 | 65,96 | 60,02 | 65,78 | 7,82% | 2.239.647,00 |
| 26.01.2024 | 63,41 | 64,38 | 60,81 | 61,01 | -2,96% | 1.616.599,00 |
| 25.01.2024 | 62,87 | 64,18 | 62,45 | 62,87 | -0,22% | 1.465.477,00 |
| 24.01.2024 | 66,98 | 67,33 | 62,87 | 63,01 | -4,80% | 1.960.089,00 |
| 23.01.2024 | 66,23 | 66,67 | 64,30 | 66,19 | 1,43% | 1.631.598,00 |
| 22.01.2024 | 62,52 | 65,80 | 62,21 | 65,26 | 5,28% | 2.383.922,00 |
| 19.01.2024 | 61,00 | 61,99 | 60,14 | 61,99 | 1,66% | 2.106.678,00 |
| 18.01.2024 | 61,10 | 61,23 | 59,70 | 60,98 | 0,20% | 1.402.800,00 |
| 17.01.2024 | 62,25 | 63,10 | 60,25 | 60,86 | -4,05% | 2.276.256,00 |
| 16.01.2024 | 63,21 | 63,58 | 62,02 | 63,43 | -1,28% | 1.751.228,00 |
| 12.01.2024 | 65,15 | 67,09 | 63,60 | 64,25 | -0,91% | 2.097.772,00 |
| 11.01.2024 | 62,07 | 65,86 | 61,96 | 64,84 | 2,37% | 3.638.556,00 |
| 10.01.2024 | 62,57 | 63,34 | 60,61 | 63,34 | 1,13% | 1.967.135,00 |
| 09.01.2024 | 61,55 | 63,71 | 60,75 | 62,63 | -0,10% | 1.587.254,00 |
| 08.01.2024 | 60,55 | 62,80 | 58,29 | 62,69 | 3,33% | 2.072.335,00 |
| 05.01.2024 | 60,91 | 61,41 | 59,35 | 60,67 | -2,05% | 2.045.595,00 |
| 04.01.2024 | 62,42 | 63,42 | 61,83 | 61,94 | -0,99% | 1.489.843,00 |
| 03.01.2024 | 64,58 | 65,27 | 62,15 | 62,56 | -5,30% | 1.992.625,00 |
| 02.01.2024 | 61,84 | 68,48 | 61,50 | 66,06 | 5,53% | 3.632.716,00 |
| 29.12.2023 | 64,16 | 64,60 | 62,58 | 62,60 | -2,64% | 1.875.464,00 |
| 28.12.2023 | 65,45 | 65,76 | 63,41 | 64,30 | -1,02% | 1.801.154,00 |
| 27.12.2023 | 66,40 | 67,16 | 63,80 | 64,96 | -0,57% | 1.609.414,00 |
| 26.12.2023 | 64,83 | 65,89 | 64,03 | 65,33 | 2,61% | 1.724.153,00 |
| 22.12.2023 | 61,01 | 64,78 | 60,75 | 63,67 | 5,07% | 2.843.788,00 |
| 21.12.2023 | 61,65 | 62,68 | 59,29 | 60,60 | -0,35% | 2.542.278,00 |
| 20.12.2023 | 66,43 | 66,43 | 60,74 | 60,81 | -9,01% | 3.763.361,00 |
| 19.12.2023 | 61,59 | 67,47 | 61,59 | 66,83 | 8,84% | 3.917.706,00 |
| 18.12.2023 | 62,54 | 63,58 | 61,27 | 61,40 | -1,10% | 1.646.164,00 |
| 15.12.2023 | 63,47 | 64,28 | 61,55 | 62,08 | -1,37% | 2.637.519,00 |
| 14.12.2023 | 62,84 | 63,90 | 59,86 | 62,94 | 2,46% | 3.475.508,00 |
| 13.12.2023 | 57,70 | 61,49 | 55,21 | 61,43 | 5,70% | 4.654.707,00 |
| 12.12.2023 | 60,51 | 60,70 | 57,58 | 58,12 | -3,58% | 3.655.897,00 |
| 11.12.2023 | 62,95 | 63,00 | 56,08 | 60,28 | -6,60% | 8.818.303,00 |
| 08.12.2023 | 71,07 | 76,97 | 61,55 | 64,54 | -8,08% | 17.230.195,00 |
| 07.12.2023 | 70,74 | 71,00 | 69,09 | 70,21 | -1,31% | 2.144.951,00 |
| 06.12.2023 | 71,45 | 74,42 | 70,06 | 71,14 | 0,76% | 2.461.506,00 |
| 05.12.2023 | 70,65 | 72,69 | 68,30 | 70,60 | -1,27% | 1.863.913,00 |
| 04.12.2023 | 69,10 | 72,97 | 68,55 | 71,51 | 4,17% | 2.815.394,00 |
| 01.12.2023 | 66,22 | 68,70 | 63,39 | 68,65 | 2,88% | 3.675.377,00 |
| 30.11.2023 | 70,49 | 71,18 | 66,51 | 66,73 | -3,42% | 2.515.802,00 |