53,340$
-2,72%
Echtzeit-Aktienkurs CRISPR Therapeutics AG
Bid:
Ask:
Aktienkurse zur CRISPR Therapeutics AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 53,90 | 54,44 | 52,73 | 52,99 | -3,36% | 1.120.069,00 |
29.04.2024 | 54,09 | 55,62 | 54,00 | 54,83 | 1,71% | 1.464.922,00 |
26.04.2024 | 54,21 | 54,94 | 52,81 | 53,91 | 0,34% | 1.353.533,00 |
25.04.2024 | 53,98 | 54,15 | 52,75 | 53,73 | -3,45% | 1.236.997,00 |
24.04.2024 | 56,79 | 57,78 | 55,50 | 55,65 | -1,35% | 910.798,00 |
23.04.2024 | 55,93 | 58,68 | 55,56 | 56,41 | 1,31% | 1.184.936,00 |
22.04.2024 | 55,40 | 56,93 | 54,37 | 55,68 | 1,14% | 955.307,00 |
19.04.2024 | 56,16 | 57,50 | 54,28 | 55,05 | -1,94% | 1.766.181,00 |
18.04.2024 | 55,86 | 58,03 | 55,25 | 56,14 | 1,04% | 1.640.367,00 |
17.04.2024 | 58,34 | 58,47 | 55,52 | 55,56 | -4,15% | 1.399.961,00 |
16.04.2024 | 58,04 | 58,74 | 57,14 | 57,97 | -1,29% | 1.102.408,00 |
15.04.2024 | 60,74 | 60,95 | 58,47 | 58,72 | -3,21% | 1.363.726,00 |
12.04.2024 | 62,23 | 62,35 | 60,25 | 60,67 | -3,62% | 1.079.075,00 |
11.04.2024 | 62,69 | 63,08 | 61,32 | 62,95 | 1,99% | 956.515,00 |
10.04.2024 | 62,10 | 62,93 | 60,33 | 61,72 | -5,38% | 1.822.233,00 |
09.04.2024 | 64,00 | 65,24 | 63,07 | 65,23 | 1,78% | 912.010,00 |
08.04.2024 | 63,21 | 64,22 | 62,51 | 64,09 | 1,89% | 1.045.400,00 |
05.04.2024 | 64,40 | 64,45 | 62,33 | 62,90 | -3,31% | 1.681.496,00 |
04.04.2024 | 64,83 | 67,25 | 64,67 | 65,05 | 0,71% | 1.120.284,00 |
03.04.2024 | 64,73 | 65,46 | 63,60 | 64,59 | -0,58% | 884.265,00 |
02.04.2024 | 66,00 | 66,39 | 64,26 | 64,97 | -4,71% | 1.360.958,00 |
01.04.2024 | 68,15 | 68,39 | 66,50 | 68,18 | 0,03% | 1.071.061,00 |
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 | -1,09% | 1.333.483,00 |
26.03.2024 | 71,29 | 73,09 | 70,89 | 70,93 | -0,21% | 777.096,00 |
25.03.2024 | 71,55 | 72,04 | 70,69 | 71,08 | -0,74% | 907.573,00 |
22.03.2024 | 74,50 | 74,59 | 71,55 | 71,61 | -3,87% | 1.024.384,00 |
21.03.2024 | 73,78 | 75,91 | 73,18 | 74,49 | 2,13% | 1.372.520,00 |
20.03.2024 | 71,51 | 74,20 | 70,70 | 72,94 | 1,36% | 1.276.813,00 |
19.03.2024 | 71,09 | 72,66 | 70,36 | 71,96 | 0,69% | 1.292.512,00 |
18.03.2024 | 73,57 | 73,73 | 71,24 | 71,47 | -2,04% | 1.102.922,00 |
15.03.2024 | 71,78 | 73,50 | 71,40 | 72,95 | 1,25% | 1.940.129,00 |
14.03.2024 | 73,53 | 74,17 | 71,13 | 72,05 | -3,65% | 1.622.912,00 |
13.03.2024 | 74,61 | 76,86 | 74,00 | 74,78 | -0,69% | 1.227.411,00 |
12.03.2024 | 76,20 | 76,20 | 73,66 | 75,30 | -1,98% | 1.407.875,00 |
11.03.2024 | 78,48 | 79,33 | 76,12 | 76,82 | -2,66% | 1.401.595,00 |
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% | 1.198.742,00 |
06.03.2024 | 81,58 | 81,98 | 79,50 | 80,83 | -0,19% | 1.087.805,00 |
05.03.2024 | 80,17 | 82,87 | 78,90 | 80,98 | -0,93% | 1.314.194,00 |
04.03.2024 | 83,98 | 84,17 | 80,50 | 81,74 | -2,40% | 1.600.973,00 |
01.03.2024 | 84,36 | 87,08 | 83,33 | 83,75 | -0,58% | 1.424.371,00 |
29.02.2024 | 89,39 | 89,88 | 83,04 | 84,24 | -3,93% | 2.346.464,00 |
28.02.2024 | 88,24 | 90,62 | 87,32 | 87,68 | -1,62% | 2.124.919,00 |
27.02.2024 | 87,11 | 89,61 | 84,66 | 89,12 | 3,56% | 2.586.180,00 |
26.02.2024 | 83,49 | 86,85 | 83,25 | 86,06 | 2,46% | 2.206.887,00 |
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% | 4.275.826,00 |
21.02.2024 | 82,49 | 83,50 | 77,11 | 82,41 | 4,66% | 3.104.708,00 |
20.02.2024 | 80,24 | 82,00 | 77,80 | 78,74 | -4,23% | 2.050.059,00 |
16.02.2024 | 83,73 | 84,89 | 81,92 | 82,22 | -2,64% | 2.203.410,00 |
15.02.2024 | 79,75 | 90,18 | 79,28 | 84,45 | 6,75% | 5.835.989,00 |
14.02.2024 | 74,55 | 79,95 | 73,34 | 79,11 | 8,76% | 3.961.359,00 |
13.02.2024 | 72,39 | 75,18 | 71,89 | 72,74 | -4,84% | 3.039.654,00 |
12.02.2024 | 70,03 | 76,48 | 69,80 | 76,44 | 9,18% | 2.934.086,00 |
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% | 1.859.546,00 |
07.02.2024 | 67,00 | 67,21 | 65,60 | 65,72 | -1,73% | 1.298.077,00 |
06.02.2024 | 64,41 | 66,91 | 63,58 | 66,88 | 3,66% | 1.686.880,00 |
05.02.2024 | 64,00 | 64,82 | 62,46 | 64,52 | -0,36% | 890.530,00 |
02.02.2024 | 62,90 | 65,13 | 62,08 | 64,75 | 0,14% | 1.487.608,00 |
01.02.2024 | 63,49 | 65,80 | 62,20 | 64,66 | 2,72% | 1.360.977,00 |
31.01.2024 | 63,99 | 66,24 | 62,75 | 62,95 | -2,37% | 1.269.460,00 |
30.01.2024 | 65,08 | 65,67 | 63,90 | 64,48 | -1,97% | 1.190.434,00 |
29.01.2024 | 61,08 | 65,96 | 60,02 | 65,78 | 7,81% | 2.109.163,00 |
26.01.2024 | 63,41 | 64,38 | 60,81 | 61,01 | -2,97% | 1.616.599,00 |
25.01.2024 | 62,87 | 64,18 | 62,45 | 62,88 | -0,21% | 1.385.729,00 |
24.01.2024 | 66,98 | 67,33 | 62,87 | 63,01 | -4,80% | 1.952.368,00 |
23.01.2024 | 66,23 | 66,67 | 64,30 | 66,19 | 1,43% | 1.626.272,00 |
22.01.2024 | 62,52 | 65,80 | 62,21 | 65,26 | 5,28% | 2.379.131,00 |
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 | 0,25% | 1.400.384,00 |
17.01.2024 | 62,25 | 63,10 | 60,25 | 60,83 | -4,10% | 2.184.590,00 |
16.01.2024 | 63,21 | 63,58 | 62,02 | 63,43 | -1,28% | 1.734.661,00 |
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% | 3.633.386,00 |
10.01.2024 | 62,57 | 63,34 | 60,61 | 63,34 | 1,15% | 1.791.307,00 |
09.01.2024 | 61,55 | 63,71 | 60,75 | 62,62 | -0,19% | 1.515.576,00 |
08.01.2024 | 60,55 | 62,80 | 58,29 | 62,74 | 3,41% | 1.965.463,00 |
05.01.2024 | 60,91 | 61,41 | 59,35 | 60,67 | -2,03% | 2.045.595,00 |
04.01.2024 | 62,42 | 63,42 | 61,83 | 61,93 | -1,01% | 1.336.938,00 |
03.01.2024 | 64,58 | 65,27 | 62,15 | 62,56 | -5,30% | 1.985.981,00 |
02.01.2024 | 61,84 | 68,48 | 61,50 | 66,06 | 5,53% | 3.621.301,00 |
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% | 1.792.334,00 |
27.12.2023 | 66,40 | 67,16 | 63,80 | 64,97 | -0,56% | 1.522.551,00 |
26.12.2023 | 64,83 | 65,89 | 64,03 | 65,33 | 2,61% | 1.720.314,00 |
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 | -0,44% | 2.531.299,00 |
20.12.2023 | 66,43 | 66,43 | 60,74 | 60,87 | -8,92% | 3.579.962,00 |
19.12.2023 | 61,59 | 67,47 | 61,59 | 66,83 | 8,84% | 3.867.192,00 |
18.12.2023 | 62,54 | 63,58 | 61,27 | 61,40 | -1,10% | 1.629.414,00 |
15.12.2023 | 63,47 | 64,28 | 61,55 | 62,08 | -1,34% | 2.637.519,00 |
14.12.2023 | 62,84 | 63,90 | 59,86 | 62,92 | 2,43% | 3.332.081,00 |
13.12.2023 | 57,70 | 61,49 | 55,21 | 61,43 | 5,70% | 4.343.946,00 |
12.12.2023 | 60,51 | 60,70 | 57,58 | 58,12 | -3,59% | 3.644.787,00 |
11.12.2023 | 62,95 | 63,00 | 56,08 | 60,29 | -6,59% | 8.661.771,00 |
08.12.2023 | 71,07 | 76,97 | 61,55 | 64,54 | -8,04% | 17.230.195,00 |
07.12.2023 | 70,74 | 71,00 | 69,09 | 70,18 | -1,36% | 2.032.178,00 |
06.12.2023 | 71,45 | 74,42 | 70,06 | 71,15 | 0,77% | 2.356.640,00 |