CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.397.944 |
2,97%
|
56,8317
|
55,68
|
58,84
|
57,84
|
| 12/09/2025 |
1.255.099 |
0,71%
|
56,09
|
55,10
|
56,60
|
56,26
|
| 11/09/2025 |
1.432.857 |
7,96%
|
51,93
|
51,85
|
56,00
|
55,89
|
| 10/09/2025 |
752.164 |
-3,46%
|
54,25
|
51,6301
|
54,45
|
51,81
|
| 09/09/2025 |
1.162.457 |
-0,75%
|
54,0568
|
52,0001
|
54,32
|
53,69
|
| 08/09/2025 |
965.707 |
-1,39%
|
55,18
|
54,00
|
55,59
|
54,10
|
| 05/09/2025 |
2.167.940 |
4,02%
|
52,00
|
51,90
|
54,94
|
54,86
|
| 04/09/2025 |
1.693.623 |
-0,45%
|
53,2607
|
51,655
|
53,2607
|
52,74
|
| 03/09/2025 |
1.209.955 |
0,61%
|
52,83
|
52,3101
|
55,1476
|
52,98
|
| 02/09/2025 |
1.129.454 |
1,60%
|
50,46
|
50,45
|
53,40
|
52,66
|
| 29/08/2025 |
1.143.969 |
-2,30%
|
52,88
|
51,36
|
53,19
|
51,83
|
| 28/08/2025 |
934.241 |
-0,94%
|
54,20
|
52,73
|
54,20
|
53,05
|
| 27/08/2025 |
1.083.855 |
-2,46%
|
54,86
|
53,25
|
55,30
|
53,53
|
| 26/08/2025 |
772.312 |
1,52%
|
54,69
|
54,0101
|
55,27
|
54,88
|
| 25/08/2025 |
902.068 |
-0,41%
|
53,81
|
53,6801
|
55,13
|
54,13
|
| 22/08/2025 |
1.104.255 |
2,82%
|
53,31
|
52,605
|
55,08
|
54,32
|
| 21/08/2025 |
856.767 |
-1,64%
|
52,70
|
52,08
|
53,045
|
52,82
|
| 20/08/2025 |
1.315.046 |
-2,03%
|
54,16
|
51,80
|
54,37
|
53,07
|
| 19/08/2025 |
2.134.308 |
-5,93%
|
57,5518
|
53,54
|
57,68
|
54,16
|
| 18/08/2025 |
1.645.324 |
-3,58%
|
59,50
|
57,49
|
59,5406
|
57,59
|
| 15/08/2025 |
2.157.955 |
1,55%
|
60,10
|
58,97
|
61,44
|
59,73
|
| 14/08/2025 |
3.459.105 |
2,56%
|
58,18
|
57,22
|
60,64
|
58,82
|
| 13/08/2025 |
5.487.650 |
4,26%
|
57,10
|
56,96
|
60,825
|
57,33
|
| 12/08/2025 |
1.365.906 |
2,15%
|
56,0403
|
55,4465
|
57,47
|
56,60
|
| 11/08/2025 |
1.267.627 |
0,80%
|
55,36
|
55,09
|
57,4986
|
55,41
|
| 08/08/2025 |
1.119.190 |
-1,72%
|
56,49
|
54,39
|
56,75
|
55,00
|
| 07/08/2025 |
1.432.811 |
-0,67%
|
56,65
|
54,75
|
57,04
|
55,96
|
| 06/08/2025 |
1.694.844 |
1,35%
|
55,6648
|
53,40
|
57,25
|
56,34
|
| 05/08/2025 |
3.379.361 |
-3,51%
|
53,50
|
52,50
|
57,63
|
55,59
|
| 04/08/2025 |
2.123.528 |
6,28%
|
56,83
|
55,85
|
59,8907
|
59,59
|
| 01/08/2025 |
2.030.616 |
-0,32%
|
53,37
|
53,3063
|
56,78
|
56,09
|
| 31/07/2025 |
2.199.365 |
-2,46%
|
56,30
|
56,00
|
58,50
|
56,26
|
| 30/07/2025 |
2.075.175 |
-2,34%
|
60,19
|
56,49
|
61,3847
|
57,68
|
| 29/07/2025 |
3.058.817 |
-7,37%
|
64,84
|
58,68
|
65,72
|
59,02
|
| 28/07/2025 |
1.211.575 |
-1,56%
|
64,93
|
63,36
|
65,72
|
63,75
|
| 25/07/2025 |
2.184.822 |
-2,36%
|
68,55
|
64,41
|
69,56
|
64,76
|
| 24/07/2025 |
2.087.388 |
-2,80%
|
67,79
|
65,35
|
69,70
|
66,06
|
| 23/07/2025 |
2.861.588 |
3,35%
|
64,67
|
61,1338
|
69,58
|
68,14
|
| 22/07/2025 |
3.087.075 |
0,92%
|
66,64
|
61,16
|
71,21
|
65,93
|
| 21/07/2025 |
5.268.564 |
0,31%
|
66,1507
|
64,89
|
71,21
|
65,33
|
| 18/07/2025 |
7.596.108 |
18,35%
|
55,74
|
54,80
|
66,49
|
65,13
|
| 17/07/2025 |
1.566.289 |
-0,09%
|
53,56
|
53,40
|
56,1897
|
55,09
|
| 16/07/2025 |
2.671.649 |
4,57%
|
56,42
|
52,35
|
56,87
|
55,14
|
| 15/07/2025 |
2.302.812 |
-6,54%
|
55,93
|
52,35
|
56,9788
|
52,73
|
| 14/07/2025 |
1.861.143 |
-0,67%
|
56,00
|
54,93
|
56,67
|
56,42
|
| 11/07/2025 |
2.182.696 |
-3,73%
|
61,96
|
55,88
|
61,96
|
56,80
|
| 10/07/2025 |
3.227.708 |
-1,80%
|
55,90
|
55,80
|
62,90
|
59,00
|
| 09/07/2025 |
3.989.249 |
9,43%
|
51,19
|
51,15
|
60,13
|
60,08
|
| 08/07/2025 |
2.756.271 |
7,09%
|
51,59
|
50,26
|
55,21
|
54,82
|
| 07/07/2025 |
1.572.477 |
-1,88%
|
51,85
|
50,26
|
52,8767
|
51,19
|
| 04/07/2025 |
1.345.724 |
0,97%
|
52,28
|
51,175
|
53,08
|
52,17
|
| 03/07/2025 |
1.345.536 |
0,87%
|
48,13
|
48,12
|
53,08
|
52,17
|
| 02/07/2025 |
2.367.610 |
6,51%
|
48,22
|
46,60
|
52,285
|
51,67
|
| 01/07/2025 |
2.259.813 |
-0,27%
|
47,80
|
46,60
|
51,52
|
48,51
|
| 30/06/2025 |
3.437.853 |
2,42%
|
48,00
|
47,165
|
51,52
|
48,64
|
| 27/06/2025 |
2.265.285 |
1,67%
|
47,07
|
45,60
|
47,67
|
47,49
|
| 26/06/2025 |
2.044.443 |
-2,10%
|
47,47
|
45,69
|
48,48
|
46,70
|
| 25/06/2025 |
1.559.970 |
1,88%
|
46,47
|
46,02
|
48,48
|
47,66
|
| 24/06/2025 |
1.634.498 |
2,70%
|
43,71
|
43,2301
|
47,76
|
46,78
|
| 23/06/2025 |
1.637.937 |
2,94%
|
43,74
|
43,2301
|
45,7894
|
45,55
|
| 20/06/2025 |
2.208.537 |
-0,41%
|
45,1495
|
42,17
|
47,04
|
44,25
|
| 18/06/2025 |
4.052.216 |
2,87%
|
43,40
|
42,17
|
47,04
|
44,43
|
| 17/06/2025 |
2.692.480 |
3,87%
|
42,19
|
40,76
|
45,60
|
43,19
|
| 16/06/2025 |
1.207.660 |
0,53%
|
42,10
|
40,76
|
42,35
|
41,58
|
| 13/06/2025 |
1.421.680 |
0,19%
|
40,57
|
39,81
|
41,7399
|
41,36
|
| 12/06/2025 |
1.198.784 |
-0,58%
|
43,60
|
39,81
|
43,71
|
41,28
|
| 11/06/2025 |
1.554.264 |
-3,38%
|
42,87
|
41,4897
|
45,24
|
41,52
|
| 10/06/2025 |
2.556.178 |
2,02%
|
43,33
|
41,0508
|
45,24
|
42,94
|
| 09/06/2025 |
2.166.723 |
0,55%
|
43,1091
|
41,0508
|
43,73
|
42,09
|
| 06/06/2025 |
3.363.696 |
8,53%
|
38,04
|
37,0239
|
42,36
|
41,86
|
| 05/06/2025 |
1.876.366 |
1,37%
|
38,10
|
37,0239
|
39,98
|
38,57
|
| 04/06/2025 |
1.006.060 |
0,03%
|
37,47
|
36,075
|
38,8799
|
38,05
|
| 03/06/2025 |
1.359.795 |
3,17%
|
36,74
|
36,075
|
38,34
|
38,04
|
| 02/06/2025 |
1.700.384 |
1,82%
|
36,75
|
36,55
|
38,34
|
36,95
|
| 30/05/2025 |
1.232.234 |
-1,41%
|
37,36
|
35,38
|
37,41
|
36,29
|
| 29/05/2025 |
1.999.300 |
-1,20%
|
37,71
|
35,38
|
38,125
|
36,78
|
| 28/05/2025 |
1.241.736 |
-0,92%
|
37,74
|
37,06
|
38,125
|
37,225
|
| 27/05/2025 |
1.502.353 |
1,93%
|
37,67
|
37,06
|
38,10
|
37,57
|
| 23/05/2025 |
936.338 |
-1,79%
|
37,00
|
36,36
|
37,89
|
36,86
|
| 22/05/2025 |
993.108 |
1,46%
|
38,80
|
36,8001
|
39,41
|
37,53
|
| 21/05/2025 |
1.494.785 |
-5,76%
|
38,76
|
36,88
|
40,27
|
36,99
|
| 20/05/2025 |
1.396.270 |
1,47%
|
38,08
|
37,70
|
40,27
|
39,25
|
| 19/05/2025 |
1.042.736 |
-0,23%
|
38,2124
|
37,70
|
39,00
|
38,68
|
| 16/05/2025 |
1.636.147 |
6,78%
|
35,39
|
34,87
|
38,98
|
38,77
|
| 15/05/2025 |
1.024.757 |
1,99%
|
37,21
|
34,87
|
38,64
|
36,31
|
| 14/05/2025 |
1.446.890 |
-4,35%
|
37,74
|
35,38
|
38,64
|
35,60
|
| 13/05/2025 |
1.377.251 |
-0,98%
|
36,54
|
36,26
|
38,02
|
37,22
|
| 12/05/2025 |
1.253.484 |
5,65%
|
36,62
|
36,26
|
38,02
|
37,59
|
| 09/05/2025 |
1.279.181 |
-1,44%
|
34,88
|
34,12
|
37,34
|
35,62
|
| 08/05/2025 |
1.773.864 |
8,03%
|
34,51
|
33,50
|
37,00
|
36,14
|
| 07/05/2025 |
2.218.371 |
2,53%
|
36,92
|
33,03
|
36,97
|
34,25
|
| 06/05/2025 |
2.774.993 |
-11,75%
|
37,34
|
33,03
|
38,49
|
33,16
|
| 05/05/2025 |
925.442 |
-1,65%
|
37,86
|
37,35
|
38,49
|
37,62
|
| 02/05/2025 |
1.206.429 |
1,38%
|
38,67
|
37,28
|
39,36
|
38,25
|
| 01/05/2025 |
1.397.909 |
-2,43%
|
36,78
|
36,06
|
38,88
|
37,73
|
| 30/04/2025 |
1.579.127 |
3,40%
|
37,85
|
36,03
|
38,88
|
38,67
|
| 29/04/2025 |
940.622 |
-1,27%
|
38,37
|
37,24
|
39,3999
|
37,40
|
| 28/04/2025 |
980.527 |
-1,02%
|
38,33
|
37,46
|
39,3999
|
37,88
|
| 25/04/2025 |
880.322 |
-2,15%
|
38,73
|
37,934
|
39,39
|
38,27
|
| 24/04/2025 |
1.157.709 |
1,48%
|
40,11
|
38,25
|
40,73
|
39,11
|
