CRISPR Therapeutics AG (CRSP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
1.621.386 |
-3,06%
|
51,60
|
48,24
|
53,20
|
49,29
|
| 19/11/2025 |
1.122.450 |
-5,12%
|
53,61
|
50,57
|
54,30
|
50,73
|
| 18/11/2025 |
1.575.387 |
-3,29%
|
54,54
|
52,07
|
55,44
|
53,47
|
| 17/11/2025 |
2.999.055 |
5,21%
|
51,70
|
51,22
|
55,76
|
55,32
|
| 14/11/2025 |
3.001.535 |
2,78%
|
48,76
|
48,76
|
54,77
|
52,53
|
| 13/11/2025 |
2.076.939 |
-2,07%
|
51,45
|
50,27
|
51,90
|
51,11
|
| 12/11/2025 |
1.948.398 |
-5,47%
|
55,6702
|
52,05
|
55,82
|
52,19
|
| 11/11/2025 |
1.553.478 |
1,15%
|
54,21
|
52,82
|
56,085
|
55,21
|
| 10/11/2025 |
1.706.181 |
-0,98%
|
57,52
|
53,83
|
58,30
|
54,58
|
| 07/11/2025 |
1.904.847 |
-2,87%
|
54,80
|
52,42
|
55,22
|
55,12
|
| 06/11/2025 |
1.852.235 |
-0,74%
|
57,50
|
54,57
|
58,75
|
56,61
|
| 05/11/2025 |
1.354.134 |
0,98%
|
57,19
|
54,91
|
57,47
|
56,99
|
| 04/11/2025 |
1.985.854 |
-8,96%
|
59,90
|
56,00
|
60,64
|
56,41
|
| 03/11/2025 |
1.244.958 |
-3,17%
|
64,00
|
60,53
|
64,7362
|
61,97
|
| 31/10/2025 |
1.940.555 |
4,83%
|
61,51
|
60,5332
|
65,98
|
63,99
|
| 30/10/2025 |
970.336 |
-2,33%
|
61,70
|
60,91
|
62,77
|
61,10
|
| 29/10/2025 |
1.278.595 |
-2,51%
|
65,00
|
61,745
|
65,05
|
62,56
|
| 28/10/2025 |
1.129.210 |
-2,36%
|
65,61
|
63,59
|
66,00
|
64,17
|
| 27/10/2025 |
2.052.257 |
-1,66%
|
65,25
|
64,1032
|
67,6596
|
65,72
|
| 24/10/2025 |
1.001.887 |
0,00%
|
68,12
|
66,85
|
68,71
|
67,61
|
| 23/10/2025 |
1.148.405 |
1,04%
|
66,61
|
65,45
|
67,4599
|
67,21
|
| 22/10/2025 |
2.263.116 |
-8,02%
|
71,79
|
64,80
|
71,79
|
66,52
|
| 21/10/2025 |
1.390.559 |
-2,23%
|
73,95
|
71,00
|
75,0575
|
72,32
|
| 20/10/2025 |
2.068.381 |
6,67%
|
70,64
|
70,00
|
74,43
|
73,97
|
| 17/10/2025 |
1.576.738 |
1,05%
|
67,58
|
67,17
|
69,555
|
69,15
|
| 16/10/2025 |
1.275.816 |
-4,66%
|
70,65
|
67,82
|
71,515
|
68,43
|
| 15/10/2025 |
1.582.272 |
3,45%
|
70,24
|
69,80
|
73,09
|
71,82
|
| 14/10/2025 |
1.720.413 |
1,60%
|
67,20
|
64,80
|
71,30
|
69,38
|
| 13/10/2025 |
2.426.673 |
-6,54%
|
74,48
|
67,9022
|
75,16
|
68,29
|
| 10/10/2025 |
2.210.764 |
-2,46%
|
77,44
|
70,30
|
78,06
|
73,07
|
| 09/10/2025 |
2.025.198 |
-2,42%
|
77,48
|
73,55
|
78,34
|
74,92
|
| 08/10/2025 |
3.316.699 |
8,74%
|
71,24
|
70,77
|
78,48
|
76,78
|
| 07/10/2025 |
1.142.448 |
0,61%
|
70,47
|
68,26
|
71,15
|
70,62
|
| 06/10/2025 |
1.743.685 |
3,62%
|
68,83
|
67,41
|
71,64
|
70,19
|
| 03/10/2025 |
2.632.771 |
-6,98%
|
73,10
|
67,73
|
73,99
|
67,74
|
| 02/10/2025 |
3.098.051 |
9,73%
|
66,73
|
66,55
|
72,95
|
72,82
|
| 01/10/2025 |
1.356.396 |
2,04%
|
64,37
|
64,37
|
66,70
|
66,16
|
| 30/09/2025 |
1.696.165 |
1,63%
|
63,59
|
62,62
|
66,21
|
64,81
|
| 29/09/2025 |
1.431.677 |
3,21%
|
62,29
|
61,56
|
64,20
|
63,77
|
| 26/09/2025 |
1.321.170 |
2,06%
|
60,56
|
58,49
|
61,67
|
61,67
|
| 25/09/2025 |
1.134.854 |
-1,05%
|
58,80
|
58,40
|
61,16
|
60,32
|
| 24/09/2025 |
1.504.253 |
0,53%
|
60,9079
|
60,3034
|
63,4982
|
61,05
|
| 23/09/2025 |
1.744.476 |
-2,58%
|
62,26
|
60,31
|
63,62
|
60,76
|
| 22/09/2025 |
1.580.411 |
-0,16%
|
62,75
|
60,50
|
64,19
|
62,10
|
| 19/09/2025 |
2.348.389 |
-0,99%
|
63,02
|
62,27
|
64,1784
|
62,32
|
| 18/09/2025 |
1.813.535 |
6,35%
|
60,65
|
60,59
|
63,09
|
62,94
|
| 17/09/2025 |
1.869.417 |
-3,51%
|
61,79
|
57,80
|
61,90
|
59,07
|
| 16/09/2025 |
2.031.874 |
5,84%
|
57,969
|
56,55
|
62,07
|
61,19
|
| 15/09/2025 |
1.397.944 |
2,97%
|
56,8317
|
55,68
|
58,84
|
57,84
|
| 12/09/2025 |
1.255.099 |
0,71%
|
56,09
|
55,10
|
56,60
|
56,26
|
| 11/09/2025 |
1.432.857 |
7,96%
|
51,93
|
51,85
|
56,00
|
55,89
|
| 10/09/2025 |
752.164 |
-3,46%
|
54,25
|
51,6301
|
54,45
|
51,81
|
| 09/09/2025 |
1.162.457 |
-0,75%
|
54,0568
|
52,0001
|
54,32
|
53,69
|
| 08/09/2025 |
965.707 |
-1,39%
|
55,18
|
54,00
|
55,59
|
54,10
|
| 05/09/2025 |
2.167.940 |
4,02%
|
52,00
|
51,90
|
54,94
|
54,86
|
| 04/09/2025 |
1.693.623 |
-0,45%
|
53,2607
|
51,655
|
53,2607
|
52,74
|
| 03/09/2025 |
1.209.955 |
0,61%
|
52,83
|
52,3101
|
55,1476
|
52,98
|
| 02/09/2025 |
1.129.454 |
1,60%
|
50,46
|
50,45
|
53,40
|
52,66
|
| 29/08/2025 |
1.143.969 |
-2,30%
|
52,88
|
51,36
|
53,19
|
51,83
|
| 28/08/2025 |
934.241 |
-0,94%
|
54,20
|
52,73
|
54,20
|
53,05
|
| 27/08/2025 |
1.083.855 |
-2,46%
|
54,86
|
53,25
|
55,30
|
53,53
|
| 26/08/2025 |
772.312 |
1,52%
|
54,69
|
54,0101
|
55,27
|
54,88
|
| 25/08/2025 |
902.068 |
-0,41%
|
53,81
|
53,6801
|
55,13
|
54,13
|
| 22/08/2025 |
1.104.255 |
2,82%
|
53,31
|
52,605
|
55,08
|
54,32
|
| 21/08/2025 |
856.767 |
-1,64%
|
52,70
|
52,08
|
53,045
|
52,82
|
| 20/08/2025 |
1.315.046 |
-2,03%
|
54,16
|
51,80
|
54,37
|
53,07
|
| 19/08/2025 |
2.134.308 |
-5,93%
|
57,5518
|
53,54
|
57,68
|
54,16
|
| 18/08/2025 |
1.645.324 |
-3,58%
|
59,50
|
57,49
|
59,5406
|
57,59
|
| 15/08/2025 |
2.157.955 |
1,55%
|
60,10
|
58,97
|
61,44
|
59,73
|
| 14/08/2025 |
3.459.105 |
2,56%
|
58,18
|
57,22
|
60,64
|
58,82
|
| 13/08/2025 |
5.487.650 |
4,26%
|
57,10
|
56,96
|
60,825
|
57,33
|
| 12/08/2025 |
1.365.906 |
2,15%
|
56,0403
|
55,4465
|
57,47
|
56,60
|
| 11/08/2025 |
1.267.627 |
0,80%
|
55,36
|
55,09
|
57,4986
|
55,41
|
| 08/08/2025 |
1.119.190 |
-1,72%
|
56,49
|
54,39
|
56,75
|
55,00
|
| 07/08/2025 |
1.432.811 |
-0,67%
|
56,65
|
54,75
|
57,04
|
55,96
|
| 06/08/2025 |
1.694.844 |
1,35%
|
55,6648
|
53,40
|
57,25
|
56,34
|
| 05/08/2025 |
3.379.361 |
-3,51%
|
53,50
|
52,50
|
57,63
|
55,59
|
| 04/08/2025 |
2.123.528 |
6,28%
|
56,83
|
55,85
|
59,8907
|
59,59
|
| 01/08/2025 |
2.030.616 |
-0,32%
|
53,37
|
53,3063
|
56,78
|
56,09
|
| 31/07/2025 |
2.199.365 |
-2,46%
|
56,30
|
56,00
|
58,50
|
56,26
|
| 30/07/2025 |
2.075.175 |
-2,34%
|
60,19
|
56,49
|
61,3847
|
57,68
|
| 29/07/2025 |
3.058.817 |
-7,37%
|
64,84
|
58,68
|
65,72
|
59,02
|
| 28/07/2025 |
1.211.575 |
-1,56%
|
64,93
|
63,36
|
65,72
|
63,75
|
| 25/07/2025 |
2.184.822 |
-2,36%
|
68,55
|
64,41
|
69,56
|
64,76
|
| 24/07/2025 |
2.087.388 |
-2,80%
|
67,79
|
65,35
|
69,70
|
66,06
|
| 23/07/2025 |
2.861.588 |
3,35%
|
64,67
|
61,1338
|
69,58
|
68,14
|
| 22/07/2025 |
3.087.075 |
0,92%
|
66,64
|
61,16
|
71,21
|
65,93
|
| 21/07/2025 |
5.268.564 |
0,31%
|
66,1507
|
64,89
|
71,21
|
65,33
|
| 18/07/2025 |
7.596.108 |
18,35%
|
55,74
|
54,80
|
66,49
|
65,13
|
| 17/07/2025 |
1.566.289 |
-0,09%
|
53,56
|
53,40
|
56,1897
|
55,09
|
| 16/07/2025 |
2.671.649 |
4,57%
|
56,42
|
52,35
|
56,87
|
55,14
|
| 15/07/2025 |
2.302.812 |
-6,54%
|
55,93
|
52,35
|
56,9788
|
52,73
|
| 14/07/2025 |
1.861.143 |
-0,67%
|
56,00
|
54,93
|
56,67
|
56,42
|
| 11/07/2025 |
2.182.696 |
-3,73%
|
61,96
|
55,88
|
61,96
|
56,80
|
| 10/07/2025 |
3.227.708 |
-1,80%
|
55,90
|
55,80
|
62,90
|
59,00
|
| 09/07/2025 |
3.989.249 |
9,43%
|
51,19
|
51,15
|
60,13
|
60,08
|
| 08/07/2025 |
2.756.271 |
7,09%
|
51,59
|
50,26
|
55,21
|
54,82
|
| 07/07/2025 |
1.572.477 |
-1,88%
|
51,85
|
50,26
|
52,8767
|
51,19
|
| 04/07/2025 |
1.345.724 |
0,97%
|
52,28
|
51,175
|
53,08
|
52,17
|
| 03/07/2025 |
1.345.536 |
0,87%
|
48,13
|
48,12
|
53,08
|
52,17
|
