11,668€
-0,89%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,93 | 12,24 | 11,28 | 11,43 | -3,64% | 3.759,00 |
| 04.05.2026 | 11,61 | 12,02 | 11,38 | 11,86 | 3,29% | 5.472,00 |
| 30.04.2026 | 10,63 | 11,98 | 10,57 | 11,48 | 7,77% | 7.011,00 |
| 29.04.2026 | 11,46 | 11,54 | 9,99 | 10,66 | -4,10% | 6.860,00 |
| 28.04.2026 | 11,14 | 12,09 | 10,89 | 11,11 | 2,20% | 16.297,00 |
| 27.04.2026 | 14,97 | 15,68 | 10,58 | 10,87 | -19,59% | 33.507,00 |
| 24.04.2026 | 13,69 | 13,89 | 11,46 | 13,52 | -0,56% | 7.398,00 |
| 23.04.2026 | 14,03 | 14,49 | 13,32 | 13,60 | -2,75% | 8.170,00 |
| 22.04.2026 | 13,34 | 14,16 | 13,15 | 13,98 | 6,87% | 1.538,00 |
| 21.04.2026 | 13,03 | 13,53 | 12,94 | 13,08 | 1,45% | 7.963,00 |
| 20.04.2026 | 12,60 | 12,99 | 12,36 | 12,89 | 1,58% | 9.034,00 |
| 17.04.2026 | 12,10 | 12,83 | 11,98 | 12,69 | 5,46% | 7.436,00 |
| 16.04.2026 | 12,60 | 12,89 | 11,79 | 12,04 | -4,72% | 10.158,00 |
| 15.04.2026 | 12,55 | 12,95 | 12,25 | 12,63 | 0,89% | 15.863,00 |
| 14.04.2026 | 12,11 | 12,83 | 12,08 | 12,52 | 3,39% | 2.889,00 |
| 13.04.2026 | 11,45 | 12,30 | 11,31 | 12,11 | 5,24% | 2.087,00 |
| 10.04.2026 | 11,73 | 11,84 | 11,32 | 11,51 | -2,47% | 3.399,00 |
| 09.04.2026 | 11,78 | 11,94 | 11,67 | 11,80 | -0,55% | 3.373,00 |
| 08.04.2026 | 12,16 | 12,32 | 11,64 | 11,86 | 1,58% | 5.498,00 |
| 07.04.2026 | 11,52 | 11,70 | 11,10 | 11,68 | 2,84% | 1.612,00 |
| 02.04.2026 | 11,21 | 11,49 | 10,84 | 11,36 | -0,72% | 3.100,00 |
| 01.04.2026 | 11,13 | 11,76 | 11,05 | 11,44 | 3,13% | 535,00 |
| 31.03.2026 | 10,29 | 11,24 | 10,18 | 11,09 | 9,18% | 1.763,00 |
| 30.03.2026 | 10,71 | 10,86 | 10,14 | 10,16 | -5,34% | 2.829,00 |
| 27.03.2026 | 11,52 | 11,63 | 10,53 | 10,73 | -6,61% | 1.046,00 |
| 26.03.2026 | 11,43 | 12,15 | 11,12 | 11,49 | 0,20% | 3.321,00 |
| 25.03.2026 | 11,23 | 11,81 | 11,14 | 11,47 | 2,70% | 8.044,00 |
| 24.03.2026 | 11,21 | 11,37 | 10,92 | 11,17 | -0,99% | 4.499,00 |
| 23.03.2026 | 10,89 | 11,49 | 10,75 | 11,28 | 0,79% | 8.306,00 |
| 20.03.2026 | 11,34 | 11,76 | 11,09 | 11,19 | -1,74% | 3.776,00 |
| 19.03.2026 | 11,58 | 11,61 | 11,01 | 11,39 | -0,91% | 5.896,00 |
| 18.03.2026 | 11,79 | 11,85 | 11,45 | 11,50 | -1,86% | 3.451,00 |
| 17.03.2026 | 11,59 | 11,84 | 11,52 | 11,71 | 0,84% | 3.420,00 |
| 16.03.2026 | 11,29 | 11,87 | 11,17 | 11,62 | 3,78% | 5.506,00 |
| 13.03.2026 | 11,16 | 11,61 | 10,98 | 11,19 | 0,26% | 1.059,00 |
| 12.03.2026 | 11,19 | 11,34 | 10,92 | 11,16 | -0,33% | 6.059,00 |
| 11.03.2026 | 11,69 | 11,79 | 11,07 | 11,20 | -3,66% | 1.725,00 |
| 10.03.2026 | 11,91 | 12,14 | 11,49 | 11,63 | -2,43% | 2.064,00 |
| 09.03.2026 | 11,33 | 12,17 | 11,21 | 11,92 | 3,04% | 3.196,00 |
| 06.03.2026 | 11,54 | 11,67 | 10,89 | 11,56 | 2,15% | 5.823,00 |
| 05.03.2026 | 11,98 | 12,17 | 11,22 | 11,32 | -4,75% | 3.633,00 |
| 04.03.2026 | 11,55 | 12,37 | 11,50 | 11,89 | 1,47% | 5.769,00 |
| 03.03.2026 | 12,63 | 12,97 | 11,71 | 11,71 | -9,50% | 5.141,00 |
| 02.03.2026 | 11,17 | 13,51 | 10,83 | 12,94 | 11,33% | 11.503,00 |
| 27.02.2026 | 11,92 | 12,09 | 11,50 | 11,63 | -2,52% | 3.226,00 |
| 26.02.2026 | 11,27 | 12,10 | 10,77 | 11,93 | 4,56% | 6.575,00 |
| 25.02.2026 | 11,50 | 11,81 | 11,28 | 11,41 | -1,04% | 4.048,00 |
| 24.02.2026 | 11,10 | 11,75 | 10,91 | 11,53 | 3,29% | 3.541,00 |
| 23.02.2026 | 10,53 | 11,19 | 10,53 | 11,16 | 3,89% | 1.137,00 |
| 20.02.2026 | 11,11 | 11,28 | 10,62 | 10,74 | -2,89% | 1.040,00 |
| 19.02.2026 | 10,62 | 11,10 | 10,31 | 11,06 | 4,59% | 1.257,00 |
| 18.02.2026 | 10,33 | 10,76 | 10,16 | 10,58 | 2,62% | 5.254,00 |
| 17.02.2026 | 9,92 | 10,53 | 9,88 | 10,31 | 3,18% | 6.630,00 |
| 16.02.2026 | 10,04 | 10,08 | 9,94 | 9,99 | -0,03% | 3.726,00 |
| 13.02.2026 | 9,84 | 10,38 | 9,70 | 9,99 | 1,53% | 10.462,00 |
| 12.02.2026 | 10,09 | 10,34 | 9,45 | 9,84 | -3,06% | 13.594,00 |
| 11.02.2026 | 10,10 | 10,18 | 9,58 | 10,15 | 1,23% | 10.748,00 |
| 10.02.2026 | 10,42 | 10,70 | 9,88 | 10,03 | -4,03% | 3.190,00 |
| 09.02.2026 | 10,46 | 10,56 | 9,90 | 10,45 | 0,66% | 3.583,00 |
| 06.02.2026 | 9,35 | 10,43 | 9,31 | 10,38 | 13,21% | 13.707,00 |
| 05.02.2026 | 10,45 | 10,72 | 9,17 | 9,17 | -13,03% | 10.464,00 |
| 04.02.2026 | 11,08 | 11,17 | 10,14 | 10,54 | -4,59% | 12.240,00 |
| 03.02.2026 | 11,19 | 11,67 | 10,59 | 11,05 | -0,09% | 2.784,00 |
| 02.02.2026 | 10,48 | 11,39 | 10,46 | 11,06 | -0,06% | 4.882,00 |
| 30.01.2026 | 11,47 | 11,68 | 10,90 | 11,07 | -4,55% | 10.925,00 |
| 29.01.2026 | 11,67 | 12,26 | 11,44 | 11,60 | -0,41% | 3.759,00 |
| 28.01.2026 | 12,44 | 12,51 | 11,44 | 11,64 | -5,65% | 9.725,00 |
| 27.01.2026 | 11,93 | 14,59 | 11,58 | 12,34 | 5,08% | 13.939,00 |
| 26.01.2026 | 11,59 | 12,37 | 11,59 | 11,74 | -4,95% | 5.831,00 |
| 23.01.2026 | 13,63 | 13,72 | 12,33 | 12,36 | -8,04% | 20.154,00 |
| 22.01.2026 | 12,19 | 13,57 | 11,76 | 13,44 | 11,91% | 16.274,00 |
| 21.01.2026 | 11,04 | 12,34 | 10,92 | 12,01 | 9,79% | 15.549,00 |
| 20.01.2026 | 10,42 | 11,22 | 9,99 | 10,94 | 5,04% | 14.774,00 |
| 19.01.2026 | 10,66 | 10,85 | 10,20 | 10,41 | -3,45% | 7.948,00 |
| 16.01.2026 | 10,41 | 10,99 | 10,08 | 10,78 | 5,04% | 5.241,00 |
| 15.01.2026 | 10,33 | 10,63 | 9,77 | 10,27 | -0,48% | 5.797,00 |
| 14.01.2026 | 10,20 | 10,60 | 10,01 | 10,32 | 2,20% | 12.815,00 |
| 13.01.2026 | 9,81 | 10,55 | 9,60 | 10,09 | 2,84% | 10.391,00 |
| 12.01.2026 | 8,98 | 9,82 | 8,69 | 9,81 | 9,94% | 6.263,00 |
| 09.01.2026 | 9,11 | 9,42 | 8,72 | 8,93 | -2,33% | 3.282,00 |
| 08.01.2026 | 9,16 | 9,26 | 8,86 | 9,14 | 2,82% | 9.055,00 |
| 07.01.2026 | 8,36 | 9,06 | 8,35 | 8,89 | 6,57% | 5.066,00 |
| 06.01.2026 | 8,03 | 8,68 | 7,94 | 8,34 | 4,05% | 10.679,00 |
| 05.01.2026 | 7,95 | 8,30 | 7,71 | 8,02 | 1,78% | 7.370,00 |
| 02.01.2026 | 7,73 | 7,98 | 7,72 | 7,88 | 0,91% | 17.346,00 |
| 30.12.2025 | 7,77 | 7,89 | 7,76 | 7,81 | 0,31% | 2.470,00 |
| 29.12.2025 | 7,86 | 7,97 | 7,63 | 7,78 | -2,41% | 16.237,00 |
| 23.12.2025 | 8,18 | 8,40 | 7,94 | 7,97 | -3,42% | 360,00 |
| 22.12.2025 | 7,90 | 8,37 | 7,82 | 8,26 | 4,16% | 2.042,00 |
| 19.12.2025 | 7,68 | 8,14 | 7,60 | 7,93 | 4,74% | 10.098,00 |
| 18.12.2025 | 7,51 | 7,81 | 7,46 | 7,57 | 0,71% | 560,00 |
| 17.12.2025 | 7,79 | 8,12 | 7,48 | 7,51 | -2,97% | 2.410,00 |
| 16.12.2025 | 7,62 | 7,85 | 7,58 | 7,74 | -0,54% | 5.150,00 |
| 15.12.2025 | 7,73 | 7,86 | 7,57 | 7,79 | 0,99% | 4.679,00 |
| 12.12.2025 | 8,11 | 8,20 | 7,68 | 7,71 | -5,45% | 1.467,00 |
| 11.12.2025 | 7,90 | 8,23 | 7,83 | 8,15 | 1,60% | 7.153,00 |
| 10.12.2025 | 8,03 | 8,29 | 7,86 | 8,03 | 0,01% | 2.274,00 |
| 09.12.2025 | 8,16 | 8,25 | 7,93 | 8,02 | -1,52% | 2.720,00 |
| 08.12.2025 | 8,25 | 8,53 | 8,04 | 8,15 | -1,20% | 10.791,00 |
| 05.12.2025 | 8,38 | 8,43 | 8,05 | 8,25 | -1,60% | 6.088,00 |