CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
1.107.037 |
-1,76%
|
38,34
|
38,34
|
40,73
|
38,54
|
| 22/04/2025 |
1.383.337 |
3,73%
|
37,06
|
36,66
|
39,85
|
39,23
|
| 21/04/2025 |
1.224.760 |
0,13%
|
36,90
|
36,66
|
39,27
|
37,82
|
| 17/04/2025 |
762.089 |
-0,03%
|
38,25
|
36,74
|
38,50
|
37,77
|
| 16/04/2025 |
1.150.077 |
-3,00%
|
38,42
|
36,74
|
39,88
|
37,78
|
| 15/04/2025 |
954.037 |
0,36%
|
38,42
|
38,2729
|
39,88
|
38,95
|
| 14/04/2025 |
1.750.162 |
-1,25%
|
40,00
|
37,63
|
40,07
|
38,81
|
| 11/04/2025 |
2.501.340 |
13,60%
|
34,44
|
34,44
|
39,30
|
39,30
|
| 10/04/2025 |
1.659.917 |
-1,81%
|
34,01
|
32,9005
|
34,74
|
34,26
|
| 09/04/2025 |
3.195.963 |
11,37%
|
30,56
|
30,54
|
35,06
|
34,89
|
| 08/04/2025 |
2.333.002 |
-3,52%
|
34,75
|
30,8661
|
35,38
|
31,27
|
| 07/04/2025 |
2.491.825 |
-0,83%
|
31,00
|
30,06
|
34,2164
|
32,38
|
| 04/04/2025 |
2.140.468 |
-0,03%
|
32,00
|
30,9757
|
32,99
|
32,65
|
| 03/04/2025 |
1.437.613 |
-4,48%
|
32,51
|
32,19
|
33,6911
|
32,66
|
| 02/04/2025 |
1.266.717 |
5,15%
|
32,75
|
32,508
|
34,86
|
34,19
|
| 01/04/2025 |
1.504.326 |
-2,67%
|
33,99
|
33,0101
|
34,93
|
33,14
|
| 31/03/2025 |
2.803.345 |
-7,27%
|
37,99
|
32,96
|
35,64
|
34,03
|
| 28/03/2025 |
1.170.911 |
-2,76%
|
37,99
|
36,93
|
38,15
|
36,99
|
| 27/03/2025 |
1.121.764 |
-2,91%
|
39,00
|
37,85
|
39,28
|
38,04
|
| 26/03/2025 |
1.588.839 |
-4,18%
|
40,75
|
39,14
|
40,88
|
39,18
|
| 25/03/2025 |
1.182.068 |
-4,06%
|
42,50
|
40,78
|
42,50
|
40,89
|
| 24/03/2025 |
934.185 |
3,40%
|
40,71
|
41,92
|
42,72
|
42,62
|
| 21/03/2025 |
834.590 |
0,12%
|
41,35
|
40,41
|
41,68
|
41,22
|
| 20/03/2025 |
846.387 |
-1,84%
|
41,00
|
41,03
|
42,50
|
41,17
|
| 19/03/2025 |
859.649 |
2,37%
|
41,00
|
40,6975
|
42,735
|
41,94
|
| 18/03/2025 |
1.106.425 |
-4,29%
|
42,11
|
40,40
|
42,30
|
40,97
|
| 17/03/2025 |
815.369 |
1,66%
|
41,91
|
41,48
|
43,32
|
42,82
|
| 14/03/2025 |
829.382 |
0,29%
|
42,76
|
41,95
|
43,43
|
42,12
|
| 13/03/2025 |
886.402 |
-3,45%
|
43,20
|
41,63
|
44,39
|
41,99
|
| 12/03/2025 |
981.879 |
2,64%
|
42,64
|
42,4201
|
43,94
|
43,49
|
| 11/03/2025 |
1.293.659 |
-2,15%
|
42,93
|
40,83
|
43,34
|
42,37
|
| 10/03/2025 |
1.727.540 |
-4,74%
|
44,67
|
42,7797
|
46,05
|
43,34
|
| 07/03/2025 |
1.272.044 |
5,13%
|
42,88
|
42,48
|
45,78
|
45,53
|
| 06/03/2025 |
940.910 |
-1,21%
|
42,57
|
41,53
|
43,7399
|
43,31
|
| 05/03/2025 |
803.780 |
0,90%
|
40,72
|
42,3458
|
44,35
|
43,84
|
| 04/03/2025 |
1.471.026 |
2,74%
|
40,72
|
40,52
|
44,32
|
43,45
|
| 03/03/2025 |
1.248.213 |
-3,71%
|
42,62
|
42,10
|
45,20
|
42,29
|
| 28/02/2025 |
1.042.571 |
0,69%
|
42,62
|
42,00
|
44,51
|
43,92
|
| 27/02/2025 |
1.009.674 |
-1,76%
|
44,55
|
43,51
|
46,78
|
43,62
|
| 26/02/2025 |
778.139 |
-0,25%
|
46,34
|
43,97
|
46,00
|
44,40
|
| 25/02/2025 |
1.381.595 |
-4,42%
|
46,69
|
44,02
|
46,67
|
44,51
|
| 24/02/2025 |
895.176 |
-2,80%
|
51,23
|
45,10
|
47,66
|
46,57
|
| 21/02/2025 |
1.955.084 |
-5,00%
|
51,23
|
47,34
|
51,47
|
47,91
|
| 20/02/2025 |
2.090.092 |
-4,89%
|
52,58
|
49,22
|
52,74
|
50,43
|
| 19/02/2025 |
3.301.371 |
1,53%
|
52,40
|
52,23
|
55,88
|
53,02
|
| 18/02/2025 |
4.248.283 |
5,03%
|
46,09
|
51,02
|
55,30
|
52,22
|
| 17/02/2025 |
1.813.932 |
0,00%
|
46,09
|
46,09
|
52,53
|
49,72
|
| 14/02/2025 |
5.042.565 |
14,62%
|
46,09
|
46,04
|
52,5999
|
49,72
|
| 13/02/2025 |
1.332.815 |
0,44%
|
40,67
|
42,20
|
44,14
|
43,49
|
| 12/02/2025 |
2.995.088 |
9,29%
|
40,67
|
40,50
|
44,1999
|
43,30
|
| 11/02/2025 |
1.483.177 |
1,24%
|
40,00
|
38,28
|
39,72
|
39,62
|
| 10/02/2025 |
971.854 |
-0,76%
|
40,00
|
39,18
|
40,00
|
39,41
|
| 07/02/2025 |
1.461.564 |
-2,22%
|
42,71
|
39,35
|
41,74
|
39,71
|
| 06/02/2025 |
1.110.618 |
-2,94%
|
42,71
|
40,54
|
42,88
|
40,61
|
| 05/02/2025 |
1.330.433 |
4,27%
|
40,79
|
40,53
|
42,60
|
42,22
|
| 04/02/2025 |
1.122.931 |
1,23%
|
40,00
|
39,75
|
41,10
|
40,49
|
| 03/02/2025 |
1.546.107 |
-3,82%
|
42,05
|
39,21
|
41,05
|
40,00
|
| 31/01/2025 |
1.487.120 |
-1,07%
|
41,59
|
41,43
|
43,00
|
41,59
|
| 30/01/2025 |
1.238.796 |
2,01%
|
41,59
|
41,28
|
42,89
|
42,04
|
| 29/01/2025 |
953.974 |
-1,44%
|
41,85
|
40,7886
|
42,9366
|
41,21
|
| 28/01/2025 |
1.059.264 |
-0,10%
|
42,11
|
40,94
|
42,39
|
41,81
|
| 27/01/2025 |
1.182.161 |
-1,50%
|
44,58
|
41,14
|
42,86
|
41,85
|
| 24/01/2025 |
1.583.777 |
-1,83%
|
43,73
|
43,00
|
45,10
|
43,42
|
| 23/01/2025 |
1.635.198 |
0,07%
|
41,65
|
42,43
|
44,49
|
44,23
|
| 22/01/2025 |
3.922.722 |
6,48%
|
41,44
|
41,1901
|
45,77
|
44,20
|
| 21/01/2025 |
1.265.702 |
2,42%
|
41,00
|
40,90
|
42,44
|
41,51
|
