21,000$
2,09%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 21,01 | 21,42 | 20,67 | 21,00 | 2,09% | 1.060.239,00 |
| 26.09.2024 | 21,10 | 21,21 | 20,23 | 20,57 | -0,60% | 1.767.157,00 |
| 25.09.2024 | 21,87 | 21,87 | 20,66 | 20,70 | -3,56% | 1.267.619,00 |
| 24.09.2024 | 21,46 | 21,86 | 21,16 | 21,46 | 0,00% | 760.566,00 |
| 23.09.2024 | 21,92 | 21,94 | 21,44 | 21,46 | -1,92% | 1.203.865,00 |
| 20.09.2024 | 22,70 | 22,70 | 21,86 | 21,88 | -4,58% | 3.075.133,00 |
| 19.09.2024 | 23,29 | 23,68 | 22,86 | 22,93 | 1,82% | 1.375.202,00 |
| 18.09.2024 | 23,00 | 23,76 | 22,26 | 22,52 | -0,13% | 1.718.692,00 |
| 17.09.2024 | 21,81 | 23,15 | 21,77 | 22,55 | 4,83% | 1.463.622,00 |
| 16.09.2024 | 22,11 | 22,22 | 21,21 | 21,51 | -2,54% | 1.512.917,00 |
| 13.09.2024 | 21,14 | 22,22 | 21,00 | 22,07 | 6,77% | 2.386.827,00 |
| 12.09.2024 | 20,20 | 20,68 | 19,61 | 20,67 | 2,12% | 1.392.126,00 |
| 11.09.2024 | 19,79 | 20,29 | 19,21 | 20,24 | 0,60% | 1.293.682,00 |
| 10.09.2024 | 19,86 | 20,38 | 19,31 | 20,12 | 1,46% | 1.158.589,00 |
| 09.09.2024 | 19,85 | 20,14 | 19,52 | 19,83 | 0,56% | 1.247.292,00 |
| 06.09.2024 | 21,00 | 21,33 | 19,51 | 19,72 | -5,83% | 1.398.343,00 |
| 05.09.2024 | 21,24 | 21,56 | 20,72 | 20,94 | -1,55% | 839.704,00 |
| 04.09.2024 | 21,72 | 22,15 | 21,07 | 21,27 | -1,57% | 864.455,00 |
| 03.09.2024 | 22,35 | 23,09 | 21,51 | 21,61 | -3,70% | 1.361.868,00 |
| 30.08.2024 | 23,06 | 23,19 | 21,93 | 22,44 | -2,43% | 1.400.003,00 |
| 29.08.2024 | 22,49 | 23,50 | 22,34 | 23,00 | 2,91% | 935.733,00 |
| 28.08.2024 | 22,83 | 23,02 | 22,09 | 22,35 | -2,57% | 893.739,00 |
| 27.08.2024 | 23,52 | 23,62 | 22,68 | 22,94 | -2,76% | 656.475,00 |
| 26.08.2024 | 23,94 | 24,05 | 23,40 | 23,59 | -0,17% | 704.414,00 |
| 23.08.2024 | 23,06 | 24,16 | 22,85 | 23,63 | 2,74% | 1.056.568,00 |
| 22.08.2024 | 23,64 | 23,67 | 22,87 | 23,00 | -2,58% | 864.108,00 |
| 21.08.2024 | 23,34 | 23,95 | 23,24 | 23,61 | 1,86% | 1.122.514,00 |
| 20.08.2024 | 23,35 | 23,60 | 22,99 | 23,18 | -1,11% | 892.335,00 |
| 19.08.2024 | 22,69 | 23,50 | 22,39 | 23,44 | 3,58% | 1.177.176,00 |
| 16.08.2024 | 22,69 | 23,17 | 22,09 | 22,63 | -1,05% | 1.057.349,00 |
| 15.08.2024 | 22,25 | 23,17 | 21,82 | 22,87 | 6,32% | 1.076.687,00 |
| 14.08.2024 | 22,81 | 22,81 | 21,38 | 21,51 | -4,02% | 1.558.369,00 |
| 13.08.2024 | 22,11 | 22,66 | 21,76 | 22,41 | 2,94% | 1.327.166,00 |
| 12.08.2024 | 21,54 | 21,87 | 21,01 | 21,77 | 1,44% | 1.098.928,00 |
| 09.08.2024 | 22,40 | 22,61 | 21,13 | 21,46 | -3,90% | 1.428.927,00 |
| 08.08.2024 | 22,08 | 22,39 | 20,80 | 22,33 | 4,64% | 1.369.585,00 |
| 07.08.2024 | 23,06 | 23,27 | 21,24 | 21,34 | -5,11% | 1.326.806,00 |
| 06.08.2024 | 22,61 | 23,02 | 21,80 | 22,49 | 0,81% | 932.027,00 |
| 05.08.2024 | 21,25 | 23,10 | 21,25 | 22,31 | -6,46% | 1.341.149,00 |
| 02.08.2024 | 23,99 | 24,25 | 23,00 | 23,85 | -5,13% | 1.133.854,00 |
| 01.08.2024 | 26,63 | 26,63 | 24,73 | 25,14 | -4,19% | 1.253.488,00 |
| 31.07.2024 | 26,40 | 27,28 | 25,93 | 26,24 | -0,04% | 1.044.386,00 |
| 30.07.2024 | 27,00 | 27,23 | 25,98 | 26,25 | -2,56% | 808.696,00 |
| 29.07.2024 | 26,50 | 27,06 | 26,00 | 26,94 | 1,74% | 1.266.886,00 |
| 26.07.2024 | 26,84 | 27,42 | 26,27 | 26,48 | 0,23% | 1.036.346,00 |
| 25.07.2024 | 25,96 | 27,29 | 25,72 | 26,42 | 3,24% | 1.962.755,00 |
| 24.07.2024 | 26,24 | 26,82 | 25,53 | 25,59 | -3,29% | 914.178,00 |
| 23.07.2024 | 25,07 | 26,76 | 25,07 | 26,46 | 4,46% | 1.808.078,00 |
| 22.07.2024 | 25,03 | 25,41 | 24,40 | 25,33 | 1,00% | 1.311.438,00 |
| 19.07.2024 | 26,13 | 26,28 | 24,97 | 25,08 | -3,87% | 1.171.227,00 |
| 18.07.2024 | 27,09 | 27,77 | 25,35 | 26,09 | -4,50% | 1.606.653,00 |
| 17.07.2024 | 26,75 | 28,18 | 26,50 | 27,32 | -0,11% | 1.686.827,00 |
| 16.07.2024 | 26,36 | 27,51 | 25,92 | 27,35 | 5,15% | 2.082.925,00 |
| 15.07.2024 | 25,91 | 26,57 | 25,44 | 26,01 | 0,85% | 1.287.129,00 |
| 12.07.2024 | 25,03 | 26,82 | 24,99 | 25,79 | 4,67% | 1.820.140,00 |
| 11.07.2024 | 23,94 | 25,41 | 23,81 | 24,64 | 6,44% | 2.328.732,00 |
| 10.07.2024 | 22,46 | 23,26 | 22,09 | 23,15 | 4,00% | 1.296.266,00 |
| 09.07.2024 | 22,86 | 22,86 | 21,79 | 22,26 | -2,96% | 1.487.159,00 |
| 08.07.2024 | 23,16 | 23,39 | 22,82 | 22,94 | 0,79% | 1.789.108,00 |
| 05.07.2024 | 22,80 | 22,96 | 22,16 | 22,76 | -0,83% | 1.121.494,00 |
| 03.07.2024 | 22,42 | 23,15 | 22,15 | 22,95 | 3,61% | 843.311,00 |
| 02.07.2024 | 22,44 | 22,46 | 21,60 | 22,15 | -1,42% | 1.428.259,00 |
| 01.07.2024 | 22,11 | 23,43 | 22,06 | 22,47 | 0,40% | 1.289.455,00 |
| 28.06.2024 | 23,19 | 23,20 | 21,78 | 22,38 | -3,49% | 5.204.297,00 |
| 27.06.2024 | 22,98 | 23,54 | 22,71 | 23,19 | 1,22% | 1.514.262,00 |
| 26.06.2024 | 23,86 | 23,86 | 21,91 | 22,91 | -4,46% | 2.453.702,00 |
| 25.06.2024 | 24,70 | 24,84 | 23,97 | 23,98 | -4,08% | 1.507.252,00 |
| 24.06.2024 | 26,21 | 26,93 | 24,80 | 25,00 | 3,18% | 2.617.593,00 |
| 21.06.2024 | 24,25 | 24,41 | 23,45 | 24,23 | 0,29% | 1.733.571,00 |
| 20.06.2024 | 24,50 | 24,64 | 23,93 | 24,16 | -2,58% | 1.098.446,00 |
| 18.06.2024 | 25,13 | 25,17 | 24,58 | 24,80 | -1,47% | 1.584.396,00 |
| 17.06.2024 | 25,00 | 25,62 | 24,75 | 25,17 | 0,08% | 1.030.568,00 |
| 14.06.2024 | 25,88 | 26,17 | 25,01 | 25,15 | -3,05% | 989.612,00 |
| 13.06.2024 | 25,85 | 26,52 | 25,42 | 25,94 | 0,35% | 1.032.399,00 |
| 12.06.2024 | 24,80 | 26,98 | 24,51 | 25,85 | 8,84% | 2.108.522,00 |
| 11.06.2024 | 23,01 | 23,77 | 22,76 | 23,75 | 2,02% | 1.398.633,00 |
| 10.06.2024 | 22,54 | 23,40 | 22,11 | 23,28 | 2,42% | 1.341.063,00 |
| 07.06.2024 | 22,50 | 23,18 | 22,43 | 22,73 | -0,96% | 1.444.553,00 |
| 06.06.2024 | 23,00 | 23,24 | 22,55 | 22,95 | -0,61% | 1.770.193,00 |
| 05.06.2024 | 23,35 | 23,65 | 22,58 | 23,09 | -0,69% | 2.700.086,00 |
| 04.06.2024 | 23,49 | 24,09 | 22,96 | 23,25 | -1,11% | 2.138.611,00 |
| 03.06.2024 | 22,60 | 24,33 | 22,03 | 23,51 | 9,96% | 3.512.067,00 |
| 31.05.2024 | 22,33 | 22,56 | 21,31 | 21,38 | -3,26% | 1.838.123,00 |
| 30.05.2024 | 22,03 | 22,24 | 21,65 | 22,10 | 2,03% | 2.159.977,00 |
| 29.05.2024 | 22,18 | 22,29 | 21,41 | 21,66 | -4,62% | 2.519.200,00 |
| 28.05.2024 | 25,07 | 25,25 | 22,64 | 22,71 | -8,57% | 1.844.580,00 |
| 24.05.2024 | 25,11 | 25,17 | 24,61 | 24,84 | -0,16% | 833.390,00 |
| 23.05.2024 | 25,94 | 25,97 | 24,68 | 24,88 | -4,20% | 1.431.122,00 |
| 22.05.2024 | 25,55 | 26,46 | 25,20 | 25,97 | 1,01% | 1.105.495,00 |
| 21.05.2024 | 25,66 | 26,40 | 25,51 | 25,71 | -0,70% | 1.145.985,00 |
| 20.05.2024 | 26,21 | 26,41 | 25,72 | 25,89 | -1,26% | 959.682,00 |
| 17.05.2024 | 26,05 | 26,55 | 25,81 | 26,22 | 0,19% | 1.088.179,00 |
| 16.05.2024 | 26,28 | 26,46 | 25,82 | 26,17 | -0,19% | 1.225.308,00 |
| 15.05.2024 | 26,65 | 27,17 | 25,99 | 26,22 | 1,90% | 1.341.531,00 |
| 14.05.2024 | 25,96 | 26,98 | 25,60 | 25,73 | 1,22% | 1.197.772,00 |
| 13.05.2024 | 25,01 | 26,74 | 24,93 | 25,42 | 3,92% | 1.687.340,00 |
| 10.05.2024 | 25,00 | 25,42 | 24,22 | 24,46 | -1,65% | 2.041.636,00 |
| 09.05.2024 | 24,29 | 24,94 | 23,35 | 24,87 | 8,13% | 1.486.538,00 |
| 08.05.2024 | 23,38 | 23,64 | 22,76 | 23,00 | -3,77% | 1.373.002,00 |
| 07.05.2024 | 23,77 | 24,09 | 23,29 | 23,90 | 0,76% | 870.441,00 |