11,095$
2,64%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,91 | 11,13 | 10,84 | 11,10 | 2,64% | 3.174.091,00 |
| 29.07.2026 | 10,77 | 11,18 | 10,54 | 10,81 | -0,73% | 3.464.565,00 |
| 28.07.2026 | 10,52 | 10,94 | 10,15 | 10,89 | 1,97% | 4.850.358,00 |
| 27.07.2026 | 10,99 | 11,31 | 10,63 | 10,68 | -0,47% | 2.880.621,00 |
| 24.07.2026 | 11,26 | 11,32 | 10,72 | 10,73 | -3,38% | 3.453.681,00 |
| 23.07.2026 | 10,96 | 11,35 | 10,92 | 11,11 | -0,22% | 3.749.375,00 |
| 22.07.2026 | 11,25 | 11,46 | 11,08 | 11,13 | -2,88% | 2.372.662,00 |
| 21.07.2026 | 11,06 | 11,56 | 10,93 | 11,46 | 5,04% | 3.504.311,00 |
| 20.07.2026 | 11,52 | 11,66 | 10,91 | 10,91 | -4,09% | 3.707.925,00 |
| 17.07.2026 | 11,73 | 11,84 | 11,35 | 11,38 | -4,09% | 4.304.484,00 |
| 16.07.2026 | 12,43 | 12,59 | 11,65 | 11,86 | -9,05% | 6.502.637,00 |
| 15.07.2026 | 13,13 | 13,38 | 12,88 | 13,04 | -1,95% | 3.923.994,00 |
| 14.07.2026 | 13,31 | 13,57 | 13,00 | 13,30 | 2,19% | 4.015.663,00 |
| 13.07.2026 | 13,76 | 13,77 | 12,77 | 13,02 | -8,44% | 7.457.399,00 |
| 10.07.2026 | 15,44 | 15,44 | 14,10 | 14,22 | -7,96% | 6.143.225,00 |
| 09.07.2026 | 16,59 | 17,16 | 15,15 | 15,45 | -8,28% | 7.360.611,00 |
| 08.07.2026 | 16,81 | 17,09 | 16,35 | 16,84 | -3,33% | 3.534.105,00 |
| 07.07.2026 | 17,85 | 18,11 | 16,85 | 17,42 | -2,41% | 3.145.380,00 |
| 06.07.2026 | 17,33 | 18,08 | 16,17 | 17,85 | 1,65% | 3.832.008,00 |
| 02.07.2026 | 17,63 | 18,48 | 17,30 | 17,56 | 1,89% | 4.165.309,00 |
| 01.07.2026 | 16,78 | 17,83 | 16,72 | 17,24 | 1,86% | 3.722.413,00 |
| 30.06.2026 | 16,58 | 16,95 | 16,00 | 16,92 | 1,84% | 3.797.023,00 |
| 29.06.2026 | 16,67 | 17,18 | 15,94 | 16,62 | -0,27% | 5.567.064,00 |
| 26.06.2026 | 15,75 | 16,96 | 15,67 | 16,66 | 3,93% | 9.587.708,00 |
| 25.06.2026 | 15,62 | 16,26 | 15,58 | 16,03 | 3,39% | 3.446.411,00 |
| 24.06.2026 | 15,33 | 16,12 | 15,30 | 15,51 | 1,67% | 3.604.375,00 |
| 23.06.2026 | 15,43 | 15,93 | 15,06 | 15,25 | -3,17% | 4.873.035,00 |
| 22.06.2026 | 15,87 | 16,32 | 15,57 | 15,75 | 0,51% | 4.188.436,00 |
| 18.06.2026 | 15,53 | 16,20 | 15,04 | 15,67 | 3,09% | 8.849.172,00 |
| 17.06.2026 | 14,87 | 16,73 | 14,43 | 15,20 | 4,36% | 12.407.378,00 |
| 16.06.2026 | 14,78 | 14,92 | 13,54 | 14,57 | -2,38% | 8.637.193,00 |
| 15.06.2026 | 12,78 | 15,00 | 12,76 | 14,92 | 23,20% | 16.286.515,00 |
| 12.06.2026 | 12,29 | 12,99 | 11,95 | 12,11 | -1,98% | 10.198.792,00 |
| 11.06.2026 | 12,16 | 12,45 | 11,81 | 12,36 | 1,35% | 7.919.588,00 |
| 10.06.2026 | 12,71 | 13,14 | 12,19 | 12,19 | -5,36% | 3.933.976,00 |
| 09.06.2026 | 13,77 | 14,25 | 12,54 | 12,88 | -4,52% | 5.607.717,00 |
| 08.06.2026 | 13,83 | 14,04 | 13,33 | 13,49 | -0,37% | 3.404.123,00 |
| 05.06.2026 | 14,50 | 14,79 | 12,89 | 13,54 | -8,14% | 7.454.749,00 |
| 04.06.2026 | 13,20 | 15,49 | 13,17 | 14,74 | 13,21% | 9.588.412,00 |
| 03.06.2026 | 12,97 | 13,04 | 12,47 | 13,02 | -0,84% | 3.074.205,00 |
| 02.06.2026 | 13,48 | 13,55 | 12,88 | 13,13 | -4,40% | 3.917.885,00 |
| 01.06.2026 | 13,76 | 14,17 | 13,41 | 13,74 | -2,38% | 3.553.235,00 |
| 29.05.2026 | 13,70 | 14,30 | 13,12 | 14,07 | 2,78% | 5.523.584,00 |
| 28.05.2026 | 13,47 | 13,99 | 13,20 | 13,69 | 1,86% | 4.513.631,00 |
| 27.05.2026 | 12,60 | 13,75 | 12,51 | 13,44 | 6,41% | 6.539.831,00 |
| 26.05.2026 | 12,67 | 12,89 | 12,24 | 12,63 | 0,24% | 3.595.874,00 |
| 22.05.2026 | 12,40 | 12,89 | 12,35 | 12,60 | 1,86% | 3.198.831,00 |
| 21.05.2026 | 11,96 | 12,46 | 11,82 | 12,37 | 0,90% | 4.422.430,00 |
| 20.05.2026 | 11,91 | 12,53 | 11,79 | 12,26 | 2,68% | 4.886.590,00 |
| 19.05.2026 | 12,27 | 12,42 | 11,84 | 11,94 | -5,76% | 5.499.709,00 |
| 18.05.2026 | 13,78 | 13,88 | 12,11 | 12,67 | -7,21% | 9.621.733,00 |
| 15.05.2026 | 13,35 | 14,15 | 13,24 | 13,66 | 4,32% | 14.818.969,00 |
| 14.05.2026 | 14,16 | 14,38 | 12,92 | 13,09 | -8,33% | 14.081.737,00 |
| 13.05.2026 | 13,97 | 14,58 | 13,75 | 14,28 | 2,07% | 3.747.299,00 |
| 12.05.2026 | 14,34 | 14,50 | 13,52 | 13,99 | -2,98% | 4.636.226,00 |
| 11.05.2026 | 14,06 | 15,55 | 13,97 | 14,42 | 2,34% | 7.212.496,00 |
| 08.05.2026 | 14,01 | 14,55 | 13,73 | 14,09 | 2,77% | 5.774.256,00 |
| 07.05.2026 | 13,78 | 14,07 | 13,42 | 13,71 | -0,98% | 4.024.371,00 |
| 06.05.2026 | 13,24 | 13,88 | 13,11 | 13,85 | 4,02% | 3.783.607,00 |
| 05.05.2026 | 14,15 | 14,33 | 13,20 | 13,31 | -3,97% | 4.848.885,00 |
| 04.05.2026 | 13,31 | 14,07 | 13,31 | 13,86 | 4,68% | 6.441.514,00 |
| 01.05.2026 | 13,39 | 13,54 | 12,80 | 13,24 | -1,78% | 5.737.194,00 |
| 30.04.2026 | 12,67 | 14,06 | 12,66 | 13,48 | 8,27% | 13.076.148,00 |
| 29.04.2026 | 12,14 | 12,95 | 11,76 | 12,45 | -5,68% | 26.706.591,00 |
| 28.04.2026 | 12,82 | 14,16 | 12,73 | 13,20 | 1,23% | 14.935.119,00 |
| 27.04.2026 | 14,23 | 14,75 | 12,39 | 13,04 | -4,26% | 27.176.965,00 |
| 24.04.2026 | 15,92 | 16,04 | 13,42 | 13,62 | -14,18% | 7.945.446,00 |
| 23.04.2026 | 16,80 | 16,97 | 15,56 | 15,87 | -4,22% | 5.465.018,00 |
| 22.04.2026 | 15,71 | 16,58 | 15,65 | 16,57 | 8,27% | 3.692.569,00 |
| 21.04.2026 | 15,45 | 15,91 | 15,22 | 15,31 | 0,62% | 4.288.395,00 |
| 20.04.2026 | 14,75 | 15,31 | 14,53 | 15,21 | 1,74% | 2.620.520,00 |
| 17.04.2026 | 14,58 | 15,14 | 14,49 | 14,95 | 5,58% | 3.088.711,00 |
| 16.04.2026 | 14,95 | 14,97 | 13,88 | 14,16 | -5,13% | 3.603.187,00 |
| 15.04.2026 | 14,89 | 15,28 | 14,46 | 14,93 | 0,98% | 2.704.321,00 |
| 14.04.2026 | 14,42 | 15,15 | 14,35 | 14,78 | 3,65% | 2.961.473,00 |
| 13.04.2026 | 13,30 | 14,47 | 13,30 | 14,26 | 5,71% | 3.267.763,00 |
| 10.04.2026 | 13,87 | 13,89 | 13,28 | 13,49 | -2,46% | 1.771.095,00 |
| 09.04.2026 | 13,73 | 13,98 | 13,62 | 13,83 | -0,24% | 1.417.592,00 |
| 08.04.2026 | 14,11 | 14,49 | 13,57 | 13,86 | 2,31% | 3.013.751,00 |
| 07.04.2026 | 13,20 | 13,56 | 12,85 | 13,55 | 1,88% | 2.298.011,00 |
| 06.04.2026 | 13,17 | 13,72 | 13,17 | 13,30 | 1,29% | 1.941.428,00 |
| 02.04.2026 | 12,69 | 13,27 | 12,47 | 13,13 | -1,02% | 2.750.476,00 |
| 01.04.2026 | 12,98 | 13,65 | 12,98 | 13,27 | 3,47% | 3.021.225,00 |
| 31.03.2026 | 11,87 | 12,99 | 11,87 | 12,82 | 9,95% | 4.194.124,00 |
| 30.03.2026 | 12,36 | 12,36 | 11,62 | 11,66 | -5,82% | 3.604.954,00 |
| 27.03.2026 | 13,12 | 13,16 | 12,12 | 12,38 | -6,50% | 3.715.990,00 |
| 26.03.2026 | 13,02 | 14,02 | 12,83 | 13,24 | -0,15% | 5.707.682,00 |
| 25.03.2026 | 13,03 | 13,67 | 13,03 | 13,26 | 3,51% | 3.001.765,00 |
| 24.03.2026 | 12,95 | 13,18 | 12,63 | 12,81 | -2,29% | 3.502.354,00 |
| 23.03.2026 | 12,93 | 13,34 | 12,70 | 13,11 | 2,02% | 3.098.800,00 |
| 20.03.2026 | 13,13 | 13,58 | 12,81 | 12,85 | -2,28% | 5.127.636,00 |
| 19.03.2026 | 12,91 | 13,46 | 12,66 | 13,15 | -0,38% | 2.731.469,00 |
| 18.03.2026 | 13,20 | 13,65 | 13,14 | 13,20 | -2,08% | 2.690.255,00 |
| 17.03.2026 | 13,38 | 13,66 | 13,38 | 13,48 | 0,75% | 2.225.637,00 |
| 16.03.2026 | 13,01 | 13,66 | 12,88 | 13,38 | 4,86% | 3.699.397,00 |
| 13.03.2026 | 13,02 | 13,33 | 12,55 | 12,76 | -0,70% | 2.847.722,00 |
| 12.03.2026 | 12,88 | 13,07 | 12,56 | 12,85 | -1,23% | 3.272.336,00 |
| 11.03.2026 | 13,34 | 13,40 | 12,83 | 13,01 | -3,38% | 3.058.859,00 |
| 10.03.2026 | 13,64 | 14,15 | 13,35 | 13,47 | -2,99% | 2.820.089,00 |
| 09.03.2026 | 13,58 | 14,15 | 13,36 | 13,88 | 3,27% | 4.011.238,00 |