CRISPR Therapeutics AG CRSP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$55,33+0,01 (+0,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,32 | -1,21 % | $56,55 | $57,11 | $55,28 | 1,17M |
| 2026-09-29 | $56,00 | +3,53 % | $54,08 | $56,48 | $54,00 | 1,58M |
| 2026-09-28 | $54,09 | -0,26 % | $53,84 | $55,63 | $52,90 | 1,27M |
| 2026-09-25 | $54,23 | -2,64 % | $56,14 | $56,39 | $53,92 | 1,01M |
| 2026-09-24 | $55,70 | -0,11 % | $54,95 | $57,17 | $53,79 | 1,55M |
| 2026-09-23 | $55,76 | -5,54 % | $59,10 | $59,52 | $54,67 | 2,36M |
| 2026-09-22 | $59,03 | +1,20 % | $58,73 | $60,72 | $57,64 | 2,08M |
| 2026-09-21 | $58,33 | +3,13 % | $57,98 | $59,24 | $56,87 | 1,81M |
| 2026-09-18 | $56,56 | -1,33 % | $58,00 | $59,34 | $55,63 | 3,38M |
| 2026-09-17 | $57,33 | +9,80 % | $53,90 | $59,21 | $53,12 | 3,00M |
| 2026-09-16 | $52,21 | +0,73 % | $52,16 | $53,67 | $51,83 | 2,66M |
| 2026-09-15 | $51,83 | -2,13 % | $52,57 | $52,85 | $51,49 | 1,25M |
| 2026-09-14 | $52,96 | +2,40 % | $51,33 | $53,80 | $51,33 | 1,52M |
| 2026-09-11 | $51,72 | -1,03 % | $52,35 | $53,21 | $51,62 | 856,10K |
| 2026-09-10 | $52,26 | -2,23 % | $52,50 | $52,63 | $51,72 | 1,26M |
| 2026-09-09 | $53,45 | -2,43 % | $54,60 | $54,90 | $53,31 | 1,18M |
| 2026-09-08 | $54,78 | -1,81 % | $54,45 | $55,10 | $52,78 | 1,39M |
| 2026-09-04 | $55,79 | -1,24 % | $56,06 | $57,21 | $55,35 | 904,20K |
| 2026-09-03 | $56,49 | -0,76 % | $57,50 | $57,80 | $55,72 | 1,49M |
| 2026-09-02 | $56,92 | +0,18 % | $57,13 | $58,96 | $55,59 | 910,70K |
| 2026-09-01 | $56,82 | -0,28 % | $56,22 | $57,13 | $55,43 | 890,50K |
| 2026-08-31 | $56,98 | -1,28 % | $56,55 | $57,49 | $56,20 | 1,39M |
| 2026-08-28 | $57,72 | -2,78 % | $58,22 | $59,37 | $57,10 | 1,39M |
| 2026-08-27 | $59,37 | +0,24 % | $59,12 | $60,11 | $58,02 | 1,19M |
| 2026-08-26 | $59,23 | -2,74 % | $60,18 | $60,39 | $58,06 | 953,40K |
| 2026-08-25 | $60,90 | +6,70 % | $57,93 | $61,55 | $57,51 | 2,08M |
| 2026-08-24 | $57,08 | -4,08 % | $58,75 | $58,96 | $56,62 | 1,12M |
| 2026-08-21 | $59,50 | +2,37 % | $59,72 | $62,53 | $58,89 | 2,45M |
| 2026-08-20 | $58,12 | -2,83 % | $58,73 | $60,90 | $56,94 | 2,91M |
| 2026-08-19 | $59,81 | +12,91 % | $55,00 | $59,92 | $54,99 | 3,84M |
| 2026-08-18 | $52,97 | -2,41 % | $53,20 | $53,88 | $51,80 | 1,31M |
| 2026-08-17 | $54,28 | +1,36 % | $53,08 | $54,57 | $52,61 | 958,20K |
| 2026-08-14 | $53,55 | -0,81 % | $53,99 | $54,00 | $52,23 | 807,60K |
| 2026-08-13 | $53,99 | 0,00 % | $54,28 | $54,70 | $53,50 | 908,70K |
| 2026-08-12 | $53,99 | -0,15 % | $54,30 | $55,02 | $53,46 | 742,90K |
| 2026-08-11 | $54,07 | +1,05 % | $53,88 | $54,69 | $53,12 | 1,07M |
| 2026-08-10 | $53,51 | -0,02 % | $53,50 | $54,68 | $53,10 | 1,19M |
| 2026-08-07 | $53,52 | +3,64 % | $52,58 | $54,17 | $52,18 | 1,28M |
| 2026-08-06 | $51,64 | -1,54 % | $52,55 | $53,11 | $51,51 | 1,03M |
| 2026-08-05 | $52,45 | -1,17 % | $53,00 | $53,33 | $51,81 | 1,62M |
| 2026-08-04 | $53,07 | +7,06 % | $50,55 | $53,20 | $50,16 | 2,14M |
| 2026-08-03 | $49,57 | +3,29 % | $48,04 | $49,90 | $47,50 | 1,41M |
| 2026-07-31 | $47,99 | -0,93 % | $48,54 | $49,03 | $47,31 | 1,04M |
| 2026-07-30 | $48,44 | +1,68 % | $47,70 | $48,73 | $47,50 | 1,38M |
| 2026-07-29 | $47,64 | +0,19 % | $47,42 | $48,15 | $46,82 | 1,89M |
| 2026-07-28 | $47,55 | +1,75 % | $46,60 | $48,00 | $45,89 | 2,08M |
| 2026-07-27 | $46,73 | +0,41 % | $47,66 | $48,28 | $46,71 | 1,33M |
| 2026-07-24 | $46,54 | -2,08 % | $47,92 | $48,07 | $45,90 | 1,39M |
| 2026-07-23 | $47,53 | +0,61 % | $47,00 | $48,35 | $46,46 | 1,71M |
| 2026-07-22 | $47,24 | -1,89 % | $48,00 | $48,10 | $46,72 | 2,41M |
| 2026-07-21 | $48,15 | +2,47 % | $46,99 | $48,62 | $46,86 | 1,38M |
| 2026-07-20 | $46,99 | -1,65 % | $47,78 | $48,36 | $46,99 | 1,65M |
| 2026-07-17 | $47,78 | -1,63 % | $47,47 | $48,62 | $47,09 | 1,62M |
| 2026-07-16 | $48,57 | -5,45 % | $50,65 | $50,78 | $47,87 | 2,10M |
| 2026-07-15 | $51,37 | +1,80 % | $50,51 | $51,49 | $49,88 | 1,32M |
| 2026-07-14 | $50,46 | -0,34 % | $50,56 | $51,00 | $49,33 | 1,73M |
| 2026-07-13 | $50,63 | -5,10 % | $52,39 | $52,96 | $50,18 | 1,97M |
| 2026-07-10 | $53,35 | -5,31 % | $56,30 | $56,65 | $52,05 | 2,07M |
| 2026-07-09 | $56,34 | -4,83 % | $59,24 | $60,50 | $55,88 | 1,44M |
| 2026-07-08 | $59,20 | -2,58 % | $58,51 | $60,33 | $57,57 | 1,23M |
| 2026-07-07 | $60,77 | -1,81 % | $62,44 | $62,80 | $58,58 | 1,67M |
| 2026-07-06 | $61,89 | +3,01 % | $59,38 | $63,45 | $58,50 | 2,05M |
| 2026-07-02 | $60,08 | +8,02 % | $56,18 | $61,68 | $56,18 | 2,93M |
| 2026-07-01 | $55,62 | +1,98 % | $54,57 | $57,25 | $54,56 | 965,50K |
| 2026-06-30 | $54,54 | -3,21 % | $56,35 | $56,47 | $54,45 | 1,19M |
| 2026-06-29 | $56,35 | +2,60 % | $55,12 | $57,91 | $53,74 | 1,84M |
| 2026-06-26 | $54,92 | +1,74 % | $53,70 | $56,15 | $53,31 | 3,39M |
| 2026-06-25 | $53,98 | +0,80 % | $54,20 | $56,70 | $53,55 | 2,09M |
| 2026-06-24 | $53,55 | -0,81 % | $54,15 | $55,48 | $53,35 | 1,41M |
| 2026-06-23 | $53,99 | -0,68 % | $53,53 | $56,06 | $53,13 | 1,53M |
| 2026-06-22 | $54,36 | +0,50 % | $54,85 | $56,08 | $54,08 | 1,14M |
| 2026-06-18 | $54,09 | +1,88 % | $54,41 | $55,79 | $53,02 | 1,94M |
| 2026-06-17 | $53,09 | +2,06 % | $52,59 | $55,10 | $51,64 | 2,10M |
| 2026-06-16 | $52,02 | -1,12 % | $52,68 | $53,27 | $51,28 | 1,10M |
| 2026-06-15 | $52,61 | +5,64 % | $51,00 | $53,27 | $50,76 | 1,83M |
| 2026-06-12 | $49,80 | -0,86 % | $49,79 | $51,24 | $49,71 | 1,15M |
| 2026-06-11 | $50,23 | +1,60 % | $50,09 | $51,13 | $49,02 | 1,52M |
| 2026-06-10 | $49,44 | -3,96 % | $51,44 | $52,44 | $49,41 | 1,41M |
| 2026-06-09 | $51,48 | -0,23 % | $52,55 | $53,09 | $49,58 | 1,46M |
| 2026-06-08 | $51,60 | -0,46 % | $52,71 | $52,90 | $51,09 | 1,13M |
| 2026-06-05 | $51,84 | -8,97 % | $55,99 | $55,99 | $51,15 | 2,30M |
| 2026-06-04 | $56,95 | +9,35 % | $52,42 | $59,00 | $52,29 | 3,30M |
| 2026-06-03 | $52,08 | +0,12 % | $51,46 | $52,28 | $50,52 | 1,27M |
| 2026-06-02 | $52,02 | -4,00 % | $53,26 | $53,59 | $51,85 | 1,37M |
| 2026-06-01 | $54,19 | -3,54 % | $55,11 | $55,26 | $53,68 | 1,43M |
| 2026-05-29 | $56,18 | -0,35 % | $56,38 | $56,39 | $54,27 | 1,93M |
| 2026-05-28 | $56,38 | +5,32 % | $53,04 | $57,24 | $52,38 | 2,66M |
| 2026-05-27 | $53,53 | +3,76 % | $51,71 | $54,53 | $51,11 | 1,84M |
| 2026-05-26 | $51,59 | +2,44 % | $50,68 | $51,87 | $50,19 | 1,45M |
| 2026-05-22 | $50,36 | +0,92 % | $49,92 | $51,11 | $49,92 | 1,55M |