CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
602.787 |
-1,01%
|
49,76
|
49,31
|
51,00
|
49,99
|
| 21/10/2026 |
786.889 |
1,16%
|
50,45
|
49,5538
|
50,94
|
50,50
|
| 20/10/2026 |
1.402.651 |
-0,26%
|
49,0465
|
47,36
|
50,3299
|
49,88
|
| 19/10/2026 |
577.343 |
1,60%
|
49,94
|
49,09
|
50,3099
|
50,04
|
| 16/10/2026 |
982.259 |
-4,50%
|
52,45
|
49,05
|
52,45
|
49,25
|
| 15/10/2026 |
836.880 |
2,61%
|
49,99
|
49,50
|
52,3725
|
51,52
|
| 14/10/2026 |
1.167.096 |
0,23%
|
49,56
|
48,91
|
50,7381
|
50,22
|
| 13/10/2026 |
739.288 |
-2,77%
|
51,84
|
49,7876
|
51,84
|
50,10
|
| 12/10/2026 |
686.953 |
-3,45%
|
53,69
|
51,40
|
53,69
|
51,55
|
| 09/10/2026 |
900.900 |
5,85%
|
51,32
|
50,52
|
54,06
|
53,39
|
| 08/10/2026 |
1.997.934 |
-3,65%
|
51,52
|
50,02
|
53,50
|
50,44
|
| 07/10/2026 |
1.166.032 |
-3,06%
|
53,00
|
52,27
|
54,59
|
52,35
|
| 06/10/2026 |
1.816.036 |
-5,39%
|
60,6001
|
53,7427
|
60,90
|
54,00
|
| 05/10/2026 |
1.133.406 |
3,45%
|
55,30
|
54,02
|
57,46
|
57,34
|
| 02/10/2026 |
736.055 |
-0,02%
|
56,564
|
54,10
|
57,55
|
55,43
|
| 01/10/2026 |
643.949 |
0,22%
|
56,00
|
54,82
|
56,59
|
55,44
|
| 30/09/2026 |
654.652 |
-1,21%
|
56,01
|
55,28
|
57,1363
|
55,32
|
| 29/09/2026 |
1.045.870 |
3,53%
|
54,93
|
54,00
|
56,48
|
56,00
|
| 28/09/2026 |
806.205 |
-0,28%
|
53,96
|
52,90
|
55,63
|
54,09
|
| 25/09/2026 |
611.284 |
-2,68%
|
55,81
|
53,92
|
56,3023
|
54,23
|
| 24/09/2026 |
943.456 |
-0,13%
|
55,48
|
53,91
|
57,17
|
55,70
|
| 23/09/2026 |
1.502.029 |
-5,54%
|
58,45
|
54,67
|
59,52
|
55,76
|
| 22/09/2026 |
1.450.866 |
1,11%
|
58,97
|
57,64
|
60,72
|
59,03
|
| 21/09/2026 |
1.133.821 |
3,16%
|
57,3786
|
56,8666
|
59,23
|
58,33
|
| 18/09/2026 |
993.530 |
-1,30%
|
57,51
|
55,6343
|
59,34
|
56,56
|
| 17/09/2026 |
1.935.876 |
9,88%
|
53,80
|
53,12
|
59,21
|
57,325
|
| 16/09/2026 |
1.945.484 |
0,74%
|
52,39
|
51,83
|
53,67
|
52,21
|
| 15/09/2026 |
828.138 |
-2,13%
|
52,80
|
51,49
|
52,845
|
51,83
|
| 14/09/2026 |
821.200 |
2,40%
|
51,14
|
51,0102
|
53,80
|
52,96
|
| 11/09/2026 |
557.717 |
-1,03%
|
52,99
|
51,62
|
53,13
|
51,72
|
| 10/09/2026 |
827.691 |
-2,23%
|
53,26
|
51,72
|
53,26
|
52,26
|
| 09/09/2026 |
732.892 |
-2,43%
|
54,5418
|
53,32
|
54,89
|
53,45
|
| 08/09/2026 |
938.776 |
-1,95%
|
55,14
|
52,80
|
55,42
|
54,78
|
| 04/09/2026 |
563.564 |
-1,29%
|
57,00
|
55,3501
|
57,21
|
55,79
|
| 03/09/2026 |
932.806 |
-0,70%
|
57,40
|
55,7201
|
57,80
|
56,49
|
| 02/09/2026 |
500.397 |
0,19%
|
57,00
|
55,5919
|
58,9627
|
56,92
|
| 01/09/2026 |
564.035 |
-0,25%
|
57,00
|
55,43
|
57,13
|
56,82
|
| 31/08/2026 |
552.391 |
-1,23%
|
56,33
|
56,20
|
57,435
|
56,98
|
| 28/08/2026 |
871.046 |
-2,81%
|
58,54
|
57,10
|
59,3699
|
57,72
|
| 27/08/2026 |
786.387 |
-0,07%
|
58,6995
|
58,02
|
60,1199
|
59,37
|
| 26/08/2026 |
620.344 |
-2,71%
|
60,30
|
58,06
|
60,74
|
59,23
|
| 25/08/2026 |
1.421.935 |
6,70%
|
57,65
|
56,85
|
61,55
|
60,90
|
| 24/08/2026 |
707.639 |
-4,06%
|
59,2118
|
56,62
|
59,34
|
57,075
|
| 21/08/2026 |
1.859.709 |
2,37%
|
58,69
|
58,50
|
62,535
|
59,50
|
| 20/08/2026 |
1.760.494 |
-2,84%
|
58,60
|
56,94
|
60,90
|
58,12
|
| 19/08/2026 |
1.954.897 |
12,27%
|
54,61
|
54,531
|
59,81
|
59,81
|
| 18/08/2026 |
836.766 |
-2,41%
|
52,365
|
51,80
|
53,2888
|
52,97
|
| 17/08/2026 |
670.714 |
1,36%
|
53,1016
|
52,61
|
54,57
|
54,28
|
| 14/08/2026 |
507.772 |
-0,87%
|
54,27
|
52,23
|
54,30
|
53,55
|
| 13/08/2026 |
569.881 |
0,00%
|
54,04
|
53,50
|
54,70
|
53,99
|
| 12/08/2026 |
467.066 |
-0,16%
|
53,81
|
53,46
|
55,02
|
53,99
|
| 11/08/2026 |
652.398 |
0,86%
|
54,00
|
53,12
|
54,7175
|
54,07
|
| 10/08/2026 |
713.570 |
0,01%
|
53,3211
|
53,10
|
54,68
|
53,51
|
| 07/08/2026 |
746.120 |
3,67%
|
52,50
|
51,81
|
54,16
|
53,52
|
| 06/08/2026 |
578.918 |
-1,27%
|
52,46
|
51,51
|
53,11
|
51,64
|
| 05/08/2026 |
1.020.090 |
-1,06%
|
52,902
|
51,81
|
53,33
|
52,45
|
| 04/08/2026 |
1.326.878 |
6,98%
|
50,50
|
50,00
|
53,20
|
53,07
|
| 03/08/2026 |
909.780 |
3,29%
|
48,31
|
47,5001
|
49,90
|
49,57
|
| 31/07/2026 |
406.866 |
-0,95%
|
47,70
|
47,68
|
48,335
|
47,99
|
| 30/07/2026 |
877.730 |
1,83%
|
48,00
|
47,515
|
48,73
|
48,44
|
| 29/07/2026 |
1.199.284 |
0,13%
|
47,44
|
46,82
|
48,15
|
47,64
|
| 28/07/2026 |
1.339.754 |
1,78%
|
46,66
|
45,89
|
48,00
|
47,55
|
| 27/07/2026 |
760.891 |
0,39%
|
47,70
|
46,71
|
48,28
|
46,73
|
| 24/07/2026 |
816.271 |
-2,21%
|
48,15
|
45,92
|
48,15
|
46,54
|
| 23/07/2026 |
1.120.480 |
0,64%
|
46,75
|
46,47
|
48,34
|
47,53
|
| 22/07/2026 |
1.693.636 |
-1,77%
|
48,39
|
46,73
|
48,40
|
47,24
|
| 21/07/2026 |
935.732 |
2,47%
|
47,5906
|
46,86
|
48,62
|
48,15
|
| 20/07/2026 |
982.748 |
-1,59%
|
48,30
|
46,99
|
48,36
|
46,99
|
| 17/07/2026 |
1.079.190 |
-1,59%
|
47,8768
|
47,09
|
48,61
|
47,78
|
| 16/07/2026 |
1.274.011 |
-5,44%
|
50,8667
|
47,865
|
51,02
|
48,57
|
| 15/07/2026 |
852.057 |
1,80%
|
50,99
|
49,925
|
51,4913
|
51,37
|
| 14/07/2026 |
1.083.346 |
-0,34%
|
51,15
|
49,33
|
51,84
|
50,46
|
| 13/07/2026 |
1.198.186 |
-5,06%
|
53,4788
|
50,18
|
53,4788
|
50,63
|
| 10/07/2026 |
1.401.881 |
-5,31%
|
56,73
|
52,05
|
56,74
|
53,35
|
| 09/07/2026 |
958.367 |
-4,86%
|
59,4025
|
55,88
|
60,4995
|
56,34
|
| 08/07/2026 |
816.810 |
-2,42%
|
59,53
|
57,57
|
60,3323
|
59,20
|
| 07/07/2026 |
1.006.286 |
-1,75%
|
62,90
|
58,60
|
62,90
|
60,77
|
| 06/07/2026 |
1.294.882 |
3,05%
|
59,87
|
58,50
|
63,45
|
61,89
|
| 02/07/2026 |
1.903.992 |
7,96%
|
56,435
|
56,05
|
61,6795
|
60,08
|
| 01/07/2026 |
588.960 |
1,93%
|
54,8999
|
54,23
|
57,25
|
55,62
|
| 30/06/2026 |
733.076 |
-3,21%
|
56,14
|
54,46
|
57,00
|
54,54
|
| 29/06/2026 |
1.200.507 |
2,60%
|
55,27
|
53,74
|
57,91
|
56,35
|
| 26/06/2026 |
1.103.632 |
1,76%
|
53,98
|
53,31
|
56,15
|
54,92
|
| 25/06/2026 |
1.395.632 |
0,78%
|
53,6107
|
53,5501
|
56,6999
|
53,98
|
| 24/06/2026 |
924.316 |
-0,83%
|
53,652
|
53,35
|
55,4799
|
53,55
|
| 23/06/2026 |
876.285 |
-0,46%
|
52,61
|
52,61
|
56,06
|
53,99
|
| 18/06/2026 |
1.556.664 |
1,88%
|
53,73
|
53,02
|
55,79
|
54,36
|
| 17/06/2026 |
1.305.594 |
1,89%
|
52,02
|
51,64
|
55,10
|
53,09
|
| 16/06/2026 |
657.603 |
-1,16%
|
52,40
|
51,2801
|
53,27
|
52,02
|
| 15/06/2026 |
990.790 |
5,53%
|
51,00
|
50,6101
|
53,27
|
52,61
|
| 12/06/2026 |
761.099 |
-0,86%
|
50,90
|
49,70
|
51,245
|
49,80
|
| 11/06/2026 |
835.474 |
1,71%
|
50,23
|
49,04
|
51,135
|
50,23
|
| 10/06/2026 |
802.070 |
-3,89%
|
51,79
|
49,44
|
52,445
|
49,44
|
| 09/06/2026 |
902.576 |
-0,16%
|
52,38
|
49,58
|
53,09
|
51,48
|
| 08/06/2026 |
691.613 |
-0,48%
|
52,9894
|
51,11
|
52,9894
|
51,60
|
| 05/06/2026 |
1.481.123 |
-9,00%
|
56,25
|
51,15
|
56,25
|
51,84
|
| 04/06/2026 |
2.038.134 |
9,20%
|
52,50
|
52,00
|
59,00
|
56,95
|
| 03/06/2026 |
766.907 |
0,06%
|
51,38
|
50,52
|
52,28
|
52,08
|
| 02/06/2026 |
910.056 |
-4,00%
|
53,73
|
51,85
|
53,83
|
52,02
|
| 01/06/2026 |
973.051 |
-3,54%
|
55,86
|
53,68
|
55,86
|
54,19
|
