CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/01/2025 |
341.260 |
0,00%
|
41,00
|
40,465
|
41,54
|
40,53
|
| 17/01/2025 |
974.783 |
0,57%
|
41,00
|
40,452
|
41,547
|
40,53
|
| 16/01/2025 |
1.091.358 |
3,23%
|
39,76
|
39,44
|
40,6799
|
40,30
|
| 15/01/2025 |
1.303.780 |
1,77%
|
39,92
|
38,90
|
40,99
|
39,04
|
| 14/01/2025 |
1.070.121 |
-1,26%
|
39,06
|
38,21
|
40,19
|
38,36
|
| 13/01/2025 |
1.983.343 |
-2,12%
|
40,20
|
36,52
|
39,16
|
38,85
|
| 10/01/2025 |
1.621.613 |
-3,88%
|
41,57
|
38,51
|
40,366
|
39,69
|
| 09/01/2025 |
708.490 |
0,01%
|
41,57
|
40,5501
|
41,7318
|
41,29
|
| 08/01/2025 |
700.582 |
-1,50%
|
42,89
|
40,5501
|
41,7318
|
41,29
|
| 07/01/2025 |
1.011.218 |
-1,20%
|
41,25
|
41,6567
|
44,1237
|
41,92
|
| 06/01/2025 |
1.811.836 |
3,44%
|
41,25
|
41,21
|
44,28
|
42,43
|
| 03/01/2025 |
1.072.009 |
-0,99%
|
39,81
|
40,70
|
42,09
|
41,02
|
| 02/01/2025 |
1.188.373 |
5,26%
|
39,00
|
39,34
|
41,44
|
41,43
|
| 31/12/2024 |
0 |
1,84%
|
39,00
|
38,75
|
39,66
|
39,36
|
| 30/12/2024 |
1.565.916 |
-2,32%
|
39,55
|
38,20
|
39,67
|
39,36
|
| 27/12/2024 |
1.160.487 |
-2,56%
|
40,75
|
39,85
|
41,14
|
40,02
|
| 26/12/2024 |
810.906 |
0,32%
|
40,48
|
40,00
|
41,34
|
41,07
|
| 24/12/2024 |
0 |
1,14%
|
40,48
|
39,80
|
41,015
|
40,94
|
| 23/12/2024 |
1.081.099 |
-0,59%
|
40,77
|
39,7659
|
40,80
|
40,48
|
| 20/12/2024 |
1.572.731 |
1,00%
|
41,68
|
39,41
|
41,005
|
40,72
|
| 19/12/2024 |
1.687.439 |
-1,64%
|
41,68
|
39,80
|
41,71
|
40,385
|
| 18/12/2024 |
0 |
-7,84%
|
43,99
|
40,61
|
44,99
|
41,06
|
| 17/12/2024 |
939.809 |
0,88%
|
44,06
|
43,40
|
44,92
|
44,63
|
| 16/12/2024 |
1.138.366 |
2,79%
|
44,06
|
43,74
|
45,16
|
44,24
|
| 13/12/2024 |
2.279.711 |
-3,57%
|
47,46
|
42,86
|
45,34
|
43,78
|
| 12/12/2024 |
1.390.174 |
-4,98%
|
47,46
|
45,394
|
47,68
|
45,40
|
| 11/12/2024 |
1.042.415 |
-1,85%
|
49,80
|
47,3534
|
49,3773
|
47,78
|
| 10/12/2024 |
1.224.067 |
-2,33%
|
52,83
|
48,34
|
50,50
|
48,68
|
| 09/12/2024 |
1.324.196 |
-4,76%
|
52,83
|
49,84
|
53,9706
|
49,84
|
| 06/12/2024 |
1.150.897 |
5,70%
|
51,24
|
49,7506
|
52,39
|
52,33
|
| 05/12/2024 |
1.022.357 |
-3,19%
|
51,24
|
49,0027
|
51,28
|
49,51
|
| 04/12/2024 |
1.160.579 |
-0,20%
|
51,39
|
50,54
|
52,285
|
51,14
|
| 03/12/2024 |
1.405.627 |
-7,09%
|
51,20
|
51,20
|
54,5499
|
51,24
|
| 02/12/2024 |
2.538.224 |
7,78%
|
51,25
|
50,97
|
55,50
|
55,15
|
