Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 123,36 | 128,83 | 0,00 | 125,33 | -1,64% | - |
| 25.02.2021 | 132,30 | 132,56 | 0,00 | 127,42 | -4,76% | - |
| 24.02.2021 | 134,36 | 139,16 | 0,00 | 133,80 | -1,47% | - |
| 23.02.2021 | 132,46 | 137,44 | 0,00 | 135,79 | -1,86% | - |
| 22.02.2021 | 146,15 | 146,32 | 137,40 | 138,37 | -7,21% | - |
| 19.02.2021 | 147,87 | 152,35 | 147,26 | 149,11 | 1,29% | - |
| 18.02.2021 | 142,90 | 149,23 | 142,36 | 147,21 | -2,16% | - |
| 17.02.2021 | 147,15 | 150,74 | 142,40 | 150,46 | -3,32% | - |
| 16.02.2021 | 156,74 | 157,69 | 153,37 | 155,62 | -3,18% | - |
| 12.02.2021 | 153,04 | 160,96 | 151,60 | 160,73 | 1,03% | - |
| 11.02.2021 | 161,94 | 164,75 | 157,19 | 159,09 | -0,96% | - |
| 10.02.2021 | 163,63 | 166,10 | 157,30 | 160,63 | -4,09% | - |
| 09.02.2021 | 169,50 | 175,69 | 166,27 | 167,48 | -1,37% | - |
| 08.02.2021 | 166,32 | 171,01 | 164,84 | 169,80 | 0,69% | - |
| 05.02.2021 | 165,38 | 169,74 | 164,33 | 168,63 | 0,62% | - |
| 04.02.2021 | 167,45 | 169,89 | 166,86 | 167,60 | 1,81% | - |
| 03.02.2021 | 166,46 | 167,72 | 163,44 | 164,62 | -2,39% | - |
| 02.02.2021 | 171,01 | 172,55 | 0,00 | 168,64 | 1,68% | - |
| 01.02.2021 | 165,72 | 168,84 | 163,82 | 165,86 | 0,11% | - |
| 29.01.2021 | 168,88 | 169,80 | 0,00 | 165,68 | -0,94% | - |
| 28.01.2021 | 168,57 | 171,26 | 163,94 | 167,25 | 2,00% | - |
| 27.01.2021 | 164,84 | 164,90 | 163,96 | 163,96 | -3,44% | - |
| 26.01.2021 | 177,35 | 178,45 | 168,65 | 169,80 | -6,22% | - |
| 25.01.2021 | 187,12 | 187,95 | 178,16 | 181,05 | -3,77% | - |
| 22.01.2021 | 187,99 | 190,13 | 185,46 | 188,16 | 1,52% | - |
| 21.01.2021 | 184,75 | 187,90 | 183,72 | 185,34 | -2,72% | - |
| 20.01.2021 | 189,80 | 190,53 | 189,59 | 190,53 | -3,60% | - |
| 19.01.2021 | 197,01 | 198,30 | 197,01 | 197,65 | -2,84% | - |
| 15.01.2021 | 200,02 | 203,42 | 200,02 | 203,42 | -3,05% | - |
| 14.01.2021 | 209,15 | 209,82 | 209,15 | 209,82 | 8,32% | - |
| 13.01.2021 | 193,29 | 199,07 | 191,70 | 193,70 | 1,70% | - |
| 12.01.2021 | 0,00 | 190,45 | 0,00 | 190,45 | 0,79% | - |
| 11.01.2021 | 191,63 | 192,94 | 186,76 | 188,97 | -2,76% | - |
| 08.01.2021 | 203,91 | 208,41 | 186,21 | 194,33 | -0,05% | - |
| 07.01.2021 | 181,62 | 195,95 | 181,36 | 194,41 | 17,19% | - |
| 06.01.2021 | 165,06 | 165,90 | 0,00 | 165,90 | 3,69% | - |
| 05.01.2021 | 160,66 | 160,66 | 160,00 | 160,00 | 1,37% | - |
| 04.01.2021 | 157,85 | 157,85 | 157,85 | 157,85 | 3,07% | - |
| 31.12.2020 | 155,17 | 158,02 | 150,75 | 153,15 | -6,45% | - |
| 30.12.2020 | 164,38 | 165,26 | 160,73 | 163,70 | 3,78% | - |
| 29.12.2020 | 156,09 | 162,23 | 152,35 | 157,73 | -9,12% | - |
| 28.12.2020 | 173,17 | 177,00 | 168,68 | 173,57 | 1,25% | - |
| 24.12.2020 | 173,53 | 176,30 | 167,07 | 171,43 | -1,96% | - |
| 23.12.2020 | 173,81 | 174,85 | 173,58 | 174,85 | 2,68% | - |
| 22.12.2020 | 170,19 | 170,28 | 170,15 | 170,28 | 0,57% | - |
| 21.12.2020 | 166,73 | 169,31 | 166,73 | 169,31 | 13,39% | - |
| 18.12.2020 | 148,54 | 153,44 | 148,54 | 149,32 | -0,44% | - |
| 17.12.2020 | 151,32 | 153,09 | 146,38 | 149,98 | -0,66% | - |
| 16.12.2020 | 148,96 | 151,52 | 144,60 | 150,97 | -1,09% | - |
| 15.12.2020 | 153,07 | 153,39 | 144,34 | 152,63 | -1,54% | - |
| 14.12.2020 | 150,45 | 155,25 | 150,21 | 155,03 | 4,67% | - |
| 11.12.2020 | 148,89 | 153,29 | 145,10 | 148,12 | -1,10% | - |
| 10.12.2020 | 154,55 | 158,31 | 149,77 | 149,77 | -0,14% | - |
| 09.12.2020 | 146,38 | 157,66 | 146,38 | 149,97 | 0,59% | - |
| 08.12.2020 | 140,75 | 150,71 | 0,00 | 149,09 | 0,10% | - |
| 07.12.2020 | 157,13 | 163,61 | 142,58 | 148,94 | 23,39% | - |
| 04.12.2020 | 144,07 | 151,23 | 120,71 | 120,71 | -14,15% | - |
| 03.12.2020 | 137,38 | 147,88 | 136,70 | 140,61 | 5,11% | - |
| 02.12.2020 | 131,40 | 133,77 | 128,95 | 133,77 | 3,26% | - |
| 01.12.2020 | 131,83 | 134,68 | 128,45 | 129,55 | 2,90% | - |
| 30.11.2020 | 127,45 | 127,45 | 121,95 | 125,90 | 0,24% | - |
| 27.11.2020 | 118,05 | 125,60 | 117,71 | 125,60 | 12,74% | - |
| 25.11.2020 | 109,91 | 111,47 | 108,77 | 111,40 | 1,42% | - |
| 24.11.2020 | 110,10 | 110,31 | 109,01 | 109,84 | -0,38% | - |
| 23.11.2020 | 108,80 | 110,74 | 108,60 | 110,26 | 0,49% | - |
| 20.11.2020 | 109,97 | 110,26 | 108,43 | 109,73 | 1,37% | - |
| 19.11.2020 | 109,04 | 109,04 | 108,20 | 108,25 | 1,40% | - |
| 18.11.2020 | 109,58 | 110,43 | 105,93 | 106,76 | -1,38% | - |
| 17.11.2020 | 105,97 | 109,48 | 105,97 | 108,25 | 1,39% | - |
| 16.11.2020 | 105,15 | 107,33 | 104,81 | 106,77 | 2,59% | - |
| 13.11.2020 | 104,35 | 105,63 | 103,14 | 104,07 | 2,16% | - |
| 12.11.2020 | 102,75 | 103,39 | 100,48 | 101,87 | 1,90% | - |
| 11.11.2020 | 100,26 | 101,92 | 0,00 | 99,97 | 1,11% | - |
| 10.11.2020 | 98,13 | 99,41 | 94,02 | 98,87 | -1,22% | - |
| 09.11.2020 | 102,50 | 105,68 | 99,96 | 100,09 | -2,88% | - |
| 06.11.2020 | 97,43 | 103,40 | 0,00 | 103,06 | -0,12% | - |
| 05.11.2020 | 97,79 | 104,07 | 0,00 | 103,18 | 7,87% | - |
| 04.11.2020 | 93,28 | 96,65 | 93,14 | 95,65 | 10,11% | - |
| 03.11.2020 | 87,10 | 88,01 | 85,06 | 86,87 | 2,08% | - |
| 02.11.2020 | 0,00 | 91,99 | 0,00 | 85,10 | -6,66% | - |
| 30.10.2020 | 94,23 | 94,41 | 90,06 | 91,17 | -5,52% | - |
| 29.10.2020 | 94,80 | 98,31 | 92,80 | 96,50 | 1,60% | - |
| 28.10.2020 | 93,33 | 96,17 | 92,04 | 94,98 | -2,86% | - |
| 27.10.2020 | 97,78 | 97,78 | 97,78 | 97,78 | 3,94% | - |
| 26.10.2020 | 93,83 | 95,19 | 92,24 | 94,07 | 2,86% | - |
| 23.10.2020 | 88,19 | 92,96 | 87,65 | 91,45 | 2,30% | - |
| 22.10.2020 | 92,03 | 92,03 | 88,03 | 89,39 | -4,70% | - |
| 21.10.2020 | 97,54 | 98,17 | 90,33 | 93,80 | -11,73% | - |
| 20.10.2020 | 108,56 | 108,56 | 104,49 | 106,26 | -0,65% | - |
| 19.10.2020 | 110,23 | 110,80 | 106,72 | 106,95 | -2,48% | - |
| 16.10.2020 | 106,02 | 111,91 | 105,48 | 109,68 | 8,58% | - |
| 15.10.2020 | 100,35 | 101,95 | 98,11 | 101,01 | -2,03% | - |
| 14.10.2020 | 107,59 | 110,60 | 100,79 | 103,10 | 0,03% | - |
| 13.10.2020 | 98,83 | 103,61 | 97,20 | 103,07 | 3,63% | - |
| 12.10.2020 | 98,08 | 99,99 | 96,16 | 99,45 | 1,02% | - |
| 09.10.2020 | 97,72 | 101,05 | 96,79 | 98,45 | 3,27% | - |
| 08.10.2020 | 96,26 | 97,40 | 94,34 | 95,33 | -2,23% | - |
| 07.10.2020 | 91,36 | 99,91 | 91,36 | 97,50 | 11,19% | - |
| 06.10.2020 | 87,07 | 89,86 | 86,30 | 87,69 | 3,29% | - |
| 05.10.2020 | 84,91 | 87,41 | 84,85 | 84,90 | 6,33% | - |