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