CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
