CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
557.717 |
-1,03%
|
52,99
|
51,62
|
53,13
|
51,72
|
| 10/09/2026 |
827.691 |
-2,23%
|
53,26
|
51,72
|
53,26
|
52,26
|
| 09/09/2026 |
732.892 |
-2,43%
|
54,5418
|
53,32
|
54,89
|
53,45
|
| 08/09/2026 |
938.776 |
-1,95%
|
55,14
|
52,80
|
55,42
|
54,78
|
| 04/09/2026 |
563.564 |
-1,29%
|
57,00
|
55,3501
|
57,21
|
55,79
|
| 03/09/2026 |
932.806 |
-0,70%
|
57,40
|
55,7201
|
57,80
|
56,49
|
| 02/09/2026 |
500.397 |
0,19%
|
57,00
|
55,5919
|
58,9627
|
56,92
|
| 01/09/2026 |
564.035 |
-0,25%
|
57,00
|
55,43
|
57,13
|
56,82
|
| 31/08/2026 |
552.391 |
-1,23%
|
56,33
|
56,20
|
57,435
|
56,98
|
| 28/08/2026 |
871.046 |
-2,81%
|
58,54
|
57,10
|
59,3699
|
57,72
|
| 27/08/2026 |
786.387 |
-0,07%
|
58,6995
|
58,02
|
60,1199
|
59,37
|
| 26/08/2026 |
620.344 |
-2,71%
|
60,30
|
58,06
|
60,74
|
59,23
|
| 25/08/2026 |
1.421.935 |
6,70%
|
57,65
|
56,85
|
61,55
|
60,90
|
| 24/08/2026 |
707.639 |
-4,06%
|
59,2118
|
56,62
|
59,34
|
57,075
|
| 21/08/2026 |
1.859.709 |
2,37%
|
58,69
|
58,50
|
62,535
|
59,50
|
| 20/08/2026 |
1.760.494 |
-2,84%
|
58,60
|
56,94
|
60,90
|
58,12
|
| 19/08/2026 |
1.954.897 |
12,27%
|
54,61
|
54,531
|
59,81
|
59,81
|
| 18/08/2026 |
836.766 |
-2,41%
|
52,365
|
51,80
|
53,2888
|
52,97
|
| 17/08/2026 |
670.714 |
1,36%
|
53,1016
|
52,61
|
54,57
|
54,28
|
| 14/08/2026 |
507.772 |
-0,87%
|
54,27
|
52,23
|
54,30
|
53,55
|
| 13/08/2026 |
569.881 |
0,00%
|
54,04
|
53,50
|
54,70
|
53,99
|
| 12/08/2026 |
467.066 |
-0,16%
|
53,81
|
53,46
|
55,02
|
53,99
|
| 11/08/2026 |
652.398 |
0,86%
|
54,00
|
53,12
|
54,7175
|
54,07
|
| 10/08/2026 |
713.570 |
0,01%
|
53,3211
|
53,10
|
54,68
|
53,51
|
| 07/08/2026 |
746.120 |
3,67%
|
52,50
|
51,81
|
54,16
|
53,52
|
| 06/08/2026 |
578.918 |
-1,27%
|
52,46
|
51,51
|
53,11
|
51,64
|
| 05/08/2026 |
1.020.090 |
-1,06%
|
52,902
|
51,81
|
53,33
|
52,45
|
| 04/08/2026 |
1.326.878 |
6,98%
|
50,50
|
50,00
|
53,20
|
53,07
|
| 03/08/2026 |
909.780 |
3,29%
|
48,31
|
47,5001
|
49,90
|
49,57
|
| 31/07/2026 |
406.866 |
-0,95%
|
47,70
|
47,68
|
48,335
|
47,99
|
| 30/07/2026 |
877.730 |
1,83%
|
48,00
|
47,515
|
48,73
|
48,44
|
| 29/07/2026 |
1.199.284 |
0,13%
|
47,44
|
46,82
|
48,15
|
47,64
|
| 28/07/2026 |
1.339.754 |
1,78%
|
46,66
|
45,89
|
48,00
|
47,55
|
| 27/07/2026 |
760.891 |
0,39%
|
47,70
|
46,71
|
48,28
|
46,73
|
| 24/07/2026 |
816.271 |
-2,21%
|
48,15
|
45,92
|
48,15
|
46,54
|
| 23/07/2026 |
1.120.480 |
0,64%
|
46,75
|
46,47
|
48,34
|
47,53
|
| 22/07/2026 |
1.693.636 |
-1,77%
|
48,39
|
46,73
|
48,40
|
47,24
|
| 21/07/2026 |
935.732 |
2,47%
|
47,5906
|
46,86
|
48,62
|
48,15
|
| 20/07/2026 |
982.748 |
-1,59%
|
48,30
|
46,99
|
48,36
|
46,99
|
| 17/07/2026 |
1.079.190 |
-1,59%
|
47,8768
|
47,09
|
48,61
|
47,78
|
| 16/07/2026 |
1.274.011 |
-5,44%
|
50,8667
|
47,865
|
51,02
|
48,57
|
| 15/07/2026 |
852.057 |
1,80%
|
50,99
|
49,925
|
51,4913
|
51,37
|
| 14/07/2026 |
1.083.346 |
-0,34%
|
51,15
|
49,33
|
51,84
|
50,46
|
| 13/07/2026 |
1.198.186 |
-5,06%
|
53,4788
|
50,18
|
53,4788
|
50,63
|
| 10/07/2026 |
1.401.881 |
-5,31%
|
56,73
|
52,05
|
56,74
|
53,35
|
| 09/07/2026 |
958.367 |
-4,86%
|
59,4025
|
55,88
|
60,4995
|
56,34
|
| 08/07/2026 |
816.810 |
-2,42%
|
59,53
|
57,57
|
60,3323
|
59,20
|
| 07/07/2026 |
1.006.286 |
-1,75%
|
62,90
|
58,60
|
62,90
|
60,77
|
| 06/07/2026 |
1.294.882 |
3,05%
|
59,87
|
58,50
|
63,45
|
61,89
|
| 02/07/2026 |
1.903.992 |
7,96%
|
56,435
|
56,05
|
61,6795
|
60,08
|
| 01/07/2026 |
588.960 |
1,93%
|
54,8999
|
54,23
|
57,25
|
55,62
|
| 30/06/2026 |
733.076 |
-3,21%
|
56,14
|
54,46
|
57,00
|
54,54
|
| 29/06/2026 |
1.200.507 |
2,60%
|
55,27
|
53,74
|
57,91
|
56,35
|
| 26/06/2026 |
1.103.632 |
1,76%
|
53,98
|
53,31
|
56,15
|
54,92
|
| 25/06/2026 |
1.395.632 |
0,78%
|
53,6107
|
53,5501
|
56,6999
|
53,98
|
| 24/06/2026 |
924.316 |
-0,83%
|
53,652
|
53,35
|
55,4799
|
53,55
|
| 23/06/2026 |
876.285 |
-0,46%
|
52,61
|
52,61
|
56,06
|
53,99
|
| 18/06/2026 |
1.556.664 |
1,88%
|
53,73
|
53,02
|
55,79
|
54,36
|
| 17/06/2026 |
1.305.594 |
1,89%
|
52,02
|
51,64
|
55,10
|
53,09
|
| 16/06/2026 |
657.603 |
-1,16%
|
52,40
|
51,2801
|
53,27
|
52,02
|
| 15/06/2026 |
990.790 |
5,53%
|
51,00
|
50,6101
|
53,27
|
52,61
|
| 12/06/2026 |
761.099 |
-0,86%
|
50,90
|
49,70
|
51,245
|
49,80
|
| 11/06/2026 |
835.474 |
1,71%
|
50,23
|
49,04
|
51,135
|
50,23
|
| 10/06/2026 |
802.070 |
-3,89%
|
51,79
|
49,44
|
52,445
|
49,44
|
| 09/06/2026 |
902.576 |
-0,16%
|
52,38
|
49,58
|
53,09
|
51,48
|
| 08/06/2026 |
691.613 |
-0,48%
|
52,9894
|
51,11
|
52,9894
|
51,60
|
| 05/06/2026 |
1.481.123 |
-9,00%
|
56,25
|
51,15
|
56,25
|
51,84
|
| 04/06/2026 |
2.038.134 |
9,20%
|
52,50
|
52,00
|
59,00
|
56,95
|
| 03/06/2026 |
766.907 |
0,06%
|
51,38
|
50,52
|
52,28
|
52,08
|
| 02/06/2026 |
910.056 |
-4,00%
|
53,73
|
51,85
|
53,83
|
52,02
|
| 01/06/2026 |
973.051 |
-3,54%
|
55,86
|
53,68
|
55,86
|
54,19
|
| 29/05/2026 |
1.302.805 |
-0,39%
|
55,87
|
54,27
|
56,3936
|
56,18
|
| 28/05/2026 |
1.754.708 |
5,55%
|
52,80
|
52,38
|
57,24
|
56,38
|
| 27/05/2026 |
1.181.501 |
3,88%
|
51,10
|
51,10
|
54,52
|
53,53
|
| 26/05/2026 |
977.704 |
2,44%
|
50,66
|
50,19
|
51,86
|
51,59
|
| 22/05/2026 |
937.040 |
0,86%
|
50,30
|
49,92
|
51,10
|
50,36
|
| 21/05/2026 |
999.491 |
2,78%
|
48,5502
|
47,34
|
50,05
|
49,90
|
| 20/05/2026 |
1.082.129 |
2,02%
|
47,8337
|
47,195
|
49,06
|
48,55
|
| 19/05/2026 |
1.029.037 |
-1,83%
|
48,4904
|
46,92
|
48,50
|
47,59
|
| 18/05/2026 |
1.269.543 |
0,31%
|
48,64
|
48,07
|
50,132
|
48,56
|
| 15/05/2026 |
976.073 |
-4,04%
|
49,44
|
48,34
|
50,4499
|
48,41
|
| 14/05/2026 |
1.154.032 |
-4,36%
|
52,90
|
50,26
|
53,20
|
50,45
|
| 13/05/2026 |
627.036 |
-0,15%
|
52,50
|
52,36
|
53,81
|
52,75
|
| 12/05/2026 |
670.023 |
-2,19%
|
54,00
|
52,0323
|
54,17
|
52,83
|
| 11/05/2026 |
868.788 |
-1,50%
|
54,5504
|
53,84
|
56,15
|
54,01
|
| 08/05/2026 |
1.149.088 |
4,57%
|
52,65
|
52,40
|
55,8499
|
54,83
|
| 07/05/2026 |
978.862 |
-4,84%
|
54,86
|
51,705
|
55,4667
|
52,42
|
| 06/05/2026 |
1.839.939 |
5,16%
|
52,67
|
52,66
|
55,40
|
55,08
|
| 05/05/2026 |
2.193.454 |
-2,24%
|
53,92
|
49,38
|
53,94
|
52,38
|
| 04/05/2026 |
1.061.968 |
3,76%
|
51,7621
|
51,7621
|
54,4127
|
53,58
|
| 01/05/2026 |
809.245 |
-1,36%
|
52,12
|
50,60
|
52,55
|
51,63
|
| 30/04/2026 |
817.250 |
3,23%
|
51,15
|
50,70
|
52,73
|
52,34
|
| 29/04/2026 |
1.016.789 |
-2,57%
|
51,92
|
50,50
|
52,20
|
50,71
|
| 28/04/2026 |
1.030.368 |
2,10%
|
50,51
|
50,12
|
52,285
|
52,06
|
| 27/04/2026 |
740.210 |
7,60%
|
49,78
|
49,78
|
54,04
|
50,99
|
| 24/04/2026 |
2.457.250 |
-11,59%
|
55,38
|
48,77
|
55,38
|
48,785
|
| 23/04/2026 |
1.098.814 |
-2,20%
|
56,2089
|
55,0852
|
57,8069
|
55,18
|
| 22/04/2026 |
931.596 |
1,58%
|
56,35
|
55,11
|
57,00
|
56,42
|
| 21/04/2026 |
1.619.645 |
-3,73%
|
57,82
|
55,39
|
58,465
|
55,54
|
| 20/04/2026 |
778.724 |
-0,52%
|
57,15
|
56,87
|
58,60
|
57,69
|
