CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
538.536 |
-0,08%
|
51,55
|
49,59
|
52,6897
|
51,17
|
| 27/11/2024 |
756.880 |
3,10%
|
49,92
|
48,49
|
50,97
|
50,84
|
| 26/11/2024 |
820.595 |
-2,16%
|
49,25
|
48,49
|
51,7275
|
49,31
|
| 25/11/2024 |
1.581.071 |
5,68%
|
49,20
|
48,96
|
51,7275
|
50,40
|
| 22/11/2024 |
1.110.056 |
3,44%
|
47,21
|
45,51
|
48,00
|
47,88
|
| 21/11/2024 |
1.513.765 |
-2,05%
|
47,00
|
45,52
|
47,91
|
46,29
|
| 20/11/2024 |
1.470.282 |
0,62%
|
47,29
|
46,56
|
47,91
|
47,26
|
| 19/11/2024 |
1.094.034 |
-0,70%
|
46,89
|
46,56
|
48,28
|
46,97
|
| 18/11/2024 |
1.425.161 |
0,11%
|
47,95
|
46,71
|
48,28
|
47,30
|
| 15/11/2024 |
2.103.972 |
0,85%
|
49,77
|
46,30
|
50,10
|
47,25
|
| 14/11/2024 |
1.366.442 |
-5,91%
|
50,90
|
46,84
|
52,43
|
46,85
|
| 13/11/2024 |
1.298.835 |
-1,85%
|
51,39
|
49,405
|
53,99
|
49,79
|
| 12/11/2024 |
1.547.357 |
-7,53%
|
53,13
|
50,5266
|
59,0693
|
50,73
|
| 11/11/2024 |
2.564.118 |
6,28%
|
53,19
|
53,02
|
59,0693
|
54,86
|
| 08/11/2024 |
908.080 |
-0,50%
|
51,40
|
49,78
|
53,26
|
51,62
|
| 07/11/2024 |
1.145.354 |
2,29%
|
51,79
|
49,3901
|
53,26
|
51,88
|
| 06/11/2024 |
1.650.396 |
0,72%
|
49,10
|
47,04
|
51,79
|
50,72
|
| 05/11/2024 |
1.470.132 |
%
|
49,10
|
47,04
|
50,41
|
50,36
|
| 04/11/2024 |
1.120.358 |
%
|
50,44
|
49,2147
|
51,90
|
50,59
|
| 01/11/2024 |
1.374.887 |
%
|
46,91
|
46,91
|
50,84
|
50,76
|
| 31/10/2024 |
832.312 |
%
|
47,90
|
46,295
|
47,99
|
46,39
|
| 30/10/2024 |
711.599 |
%
|
48,51
|
47,60
|
49,8715
|
47,93
|
| 29/10/2024 |
623.370 |
%
|
49,70
|
48,44
|
49,50
|
48,94
|
| 28/10/2024 |
1.159.997 |
%
|
47,96
|
47,75
|
50,50
|
49,71
|
| 25/10/2024 |
733.161 |
%
|
47,96
|
47,255
|
48,88
|
47,36
|
| 24/10/2024 |
810.174 |
%
|
46,19
|
45,94
|
47,9801
|
47,95
|
| 23/10/2024 |
993.403 |
%
|
47,95
|
45,44
|
47,96
|
46,65
|
| 22/10/2024 |
541.405 |
%
|
48,26
|
47,819
|
48,3699
|
48,04
|
| 21/10/2024 |
569.505 |
%
|
48,50
|
48,25
|
48,94
|
48,51
|
| 18/10/2024 |
572.433 |
%
|
49,00
|
48,40
|
49,20
|
48,92
|
| 17/10/2024 |
689.658 |
%
|
49,00
|
48,29
|
49,27
|
48,29
|
| 16/10/2024 |
677.165 |
%
|
48,32
|
47,90
|
49,24
|
49,00
|
| 15/10/2024 |
513.984 |
%
|
47,86
|
47,20
|
48,54
|
48,05
|
| 14/10/2024 |
742.106 |
%
|
46,74
|
46,10
|
47,88
|
47,825
|
| 11/10/2024 |
783.370 |
%
|
45,28
|
45,0301
|
47,50
|
46,85
|
| 10/10/2024 |
396.869 |
%
|
45,01
|
44,50
|
45,695
|
45,39
|
| 09/10/2024 |
455.183 |
%
|
45,08
|
44,45
|
45,75
|
45,40
|
| 08/10/2024 |
689.600 |
%
|
45,08
|
44,60
|
45,35
|
45,20
|
| 07/10/2024 |
505.116 |
%
|
45,43
|
44,88
|
45,68
|
45,50
|
| 04/10/2024 |
808.822 |
%
|
45,25
|
44,64
|
45,79
|
45,37
|
| 03/10/2024 |
886.842 |
%
|
45,25
|
44,625
|
45,5731
|
44,90
|
| 02/10/2024 |
658.777 |
%
|
45,25
|
44,875
|
45,97
|
45,71
|
| 01/10/2024 |
905.971 |
%
|
47,00
|
44,91
|
47,00
|
45,58
|
| 30/09/2024 |
644.781 |
%
|
46,94
|
46,44
|
47,69
|
46,98
|
| 27/09/2024 |
632.448 |
%
|
47,04
|
46,90
|
47,62
|
47,32
|
| 26/09/2024 |
604.012 |
%
|
46,72
|
45,8342
|
47,2999
|
46,36
|
| 25/09/2024 |
675.525 |
%
|
46,72
|
45,87
|
47,36
|
45,92
|
| 24/09/2024 |
609.883 |
%
|
46,96
|
46,46
|
47,40
|
46,79
|
| 23/09/2024 |
587.787 |
%
|
48,54
|
46,73
|
48,56
|
46,74
|
| 20/09/2024 |
1.387.421 |
%
|
49,06
|
47,8256
|
49,2672
|
48,00
|
| 19/09/2024 |
717.980 |
%
|
51,30
|
49,40
|
51,39
|
49,49
|
| 18/09/2024 |
1.125.423 |
%
|
50,00
|
49,20
|
51,98
|
49,59
|
| 17/09/2024 |
1.352.360 |
%
|
48,26
|
48,07
|
50,61
|
49,87
|
| 16/09/2024 |
706.887 |
%
|
48,97
|
47,10
|
49,09
|
47,74
|
| 13/09/2024 |
927.502 |
%
|
46,50
|
46,475
|
48,99
|
48,94
|
| 12/09/2024 |
450.647 |
%
|
45,36
|
44,4296
|
46,3599
|
46,03
|
| 11/09/2024 |
500.473 |
%
|
45,23
|
44,21
|
45,495
|
45,4517
|
| 10/09/2024 |
502.212 |
%
|
45,00
|
44,175
|
45,805
|
45,59
|
| 09/09/2024 |
548.064 |
%
|
44,71
|
44,3801
|
45,57
|
44,87
|
| 06/09/2024 |
730.278 |
%
|
45,25
|
43,42
|
45,55
|
44,62
|
| 05/09/2024 |
572.587 |
%
|
47,37
|
44,05
|
45,73
|
45,27
|
| 04/09/2024 |
560.835 |
%
|
47,37
|
44,71
|
46,13
|
45,03
|
| 03/09/2024 |
667.869 |
%
|
47,37
|
45,19
|
48,27
|
45,54
|
| 30/08/2024 |
563.503 |
%
|
47,72
|
46,995
|
48,1818
|
47,50
|
| 29/08/2024 |
487.215 |
%
|
48,00
|
47,45
|
48,71
|
47,55
|
| 28/08/2024 |
471.627 |
%
|
48,00
|
46,90
|
48,42
|
47,48
|
| 27/08/2024 |
564.870 |
%
|
48,60
|
47,57
|
48,685
|
48,24
|
| 26/08/2024 |
526.338 |
%
|
49,15
|
48,31
|
49,6199
|
49,17
|
| 23/08/2024 |
592.155 |
%
|
47,99
|
47,1701
|
49,23
|
48,69
|
| 22/08/2024 |
797.356 |
%
|
50,10
|
47,35
|
50,10
|
47,50
|
| 21/08/2024 |
749.561 |
%
|
49,75
|
49,08
|
50,29
|
49,99
|
| 20/08/2024 |
741.795 |
%
|
47,85
|
48,92
|
50,727
|
49,07
|
| 19/08/2024 |
619.024 |
%
|
47,85
|
47,40
|
49,8795
|
49,83
|
| 16/08/2024 |
707.987 |
%
|
47,04
|
47,33
|
48,63
|
47,85
|
| 15/08/2024 |
833.414 |
%
|
47,04
|
46,86
|
48,93
|
48,80
|
| 14/08/2024 |
1.237.339 |
%
|
47,04
|
45,61
|
48,31
|
46,41
|
| 13/08/2024 |
633.170 |
%
|
47,04
|
46,575
|
48,50
|
48,22
|
| 12/08/2024 |
730.268 |
%
|
47,04
|
46,08
|
47,6457
|
46,91
|
| 09/08/2024 |
699.523 |
%
|
48,21
|
46,57
|
49,16
|
47,01
|
| 08/08/2024 |
786.885 |
%
|
47,55
|
46,65
|
48,46
|
47,30
|
| 07/08/2024 |
1.162.792 |
%
|
50,40
|
46,905
|
50,40
|
47,27
|
| 06/08/2024 |
993.133 |
%
|
50,21
|
48,00
|
51,0999
|
49,33
|
| 05/08/2024 |
1.629.227 |
%
|
44,95
|
44,8033
|
50,1799
|
49,10
|
| 02/08/2024 |
1.708.216 |
%
|
53,00
|
49,73
|
53,15
|
51,11
|
| 01/08/2024 |
801.338 |
%
|
57,39
|
54,62
|
57,68
|
54,85
|
| 31/07/2024 |
747.199 |
%
|
57,92
|
56,02
|
59,4999
|
57,29
|
| 30/07/2024 |
655.648 |
%
|
57,92
|
55,49
|
58,04
|
56,41
|
| 29/07/2024 |
571.408 |
%
|
58,49
|
56,5001
|
59,05
|
58,50
|
| 26/07/2024 |
636.509 |
%
|
58,49
|
57,35
|
59,7402
|
57,92
|
| 25/07/2024 |
692.537 |
%
|
55,38
|
55,31
|
58,76
|
57,57
|
| 24/07/2024 |
693.717 |
%
|
56,19
|
55,26
|
57,20
|
55,39
|
| 23/07/2024 |
605.966 |
%
|
56,08
|
55,93
|
58,49
|
57,19
|
| 22/07/2024 |
864.256 |
%
|
55,20
|
54,06
|
56,39
|
56,24
|
| 19/07/2024 |
880.883 |
%
|
56,08
|
54,01
|
56,21
|
54,56
|
| 18/07/2024 |
1.391.504 |
%
|
61,14
|
55,82
|
61,47
|
56,21
|
| 17/07/2024 |
1.144.574 |
%
|
61,14
|
60,25
|
63,3899
|
60,48
|
| 16/07/2024 |
2.117.135 |
%
|
57,72
|
57,43
|
63,68
|
62,75
|
| 15/07/2024 |
736.985 |
%
|
57,26
|
56,50
|
58,46
|
58,18
|
| 12/07/2024 |
922.004 |
%
|
57,26
|
56,68
|
58,78
|
57,90
|
| 11/07/2024 |
1.429.368 |
%
|
57,26
|
56,57
|
60,20
|
56,81
|
