11,730€
-4,63%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,71 | 11,88 | 11,69 | 11,73 | 0,99% | 30,00 |
| 18.12.2024 | 12,57 | 13,55 | 11,42 | 11,61 | -7,23% | 2.100,00 |
| 17.12.2024 | 12,92 | 13,05 | 12,22 | 12,52 | -1,75% | 960,00 |
| 16.12.2024 | 12,31 | 13,10 | 12,06 | 12,74 | 3,60% | - |
| 13.12.2024 | 12,84 | 13,05 | 11,90 | 12,30 | -4,98% | - |
| 12.12.2024 | 13,29 | 13,91 | 12,74 | 12,94 | -3,73% | 600,00 |
| 11.12.2024 | 13,92 | 14,21 | 13,18 | 13,44 | -3,97% | - |
| 10.12.2024 | 13,69 | 14,23 | 13,48 | 14,00 | 1,08% | - |
| 09.12.2024 | 14,13 | 14,50 | 13,76 | 13,85 | -0,55% | 5,00 |
| 06.12.2024 | 12,88 | 14,18 | 12,86 | 13,93 | 8,03% | 80,00 |
| 05.12.2024 | 13,80 | 14,00 | 12,78 | 12,89 | -6,51% | 220,00 |
| 04.12.2024 | 14,03 | 14,30 | 13,57 | 13,79 | -1,16% | 900,00 |
| 03.12.2024 | 15,05 | 15,27 | 13,73 | 13,95 | -6,78% | 300,00 |
| 02.12.2024 | 14,70 | 15,31 | 14,63 | 14,97 | 1,54% | 600,00 |
| 29.11.2024 | 14,25 | 14,90 | 14,25 | 14,74 | 3,39% | 40,00 |
| 28.11.2024 | 14,30 | 14,57 | 14,00 | 14,26 | -0,94% | - |
| 27.11.2024 | 13,99 | 14,70 | 13,77 | 14,39 | 2,43% | 300,00 |
| 26.11.2024 | 14,01 | 14,20 | 13,39 | 14,05 | -0,32% | - |
| 25.11.2024 | 13,80 | 14,62 | 13,64 | 14,09 | 2,66% | 87,00 |
| 22.11.2024 | 13,31 | 14,06 | 13,00 | 13,73 | 4,32% | 240,00 |
| 21.11.2024 | 12,45 | 13,78 | 12,32 | 13,16 | 5,75% | - |
| 20.11.2024 | 13,43 | 14,24 | 12,09 | 12,45 | -6,80% | 125,00 |
| 19.11.2024 | 13,44 | 13,66 | 12,89 | 13,35 | -0,11% | 1.020,00 |
| 18.11.2024 | 15,95 | 16,20 | 12,70 | 13,37 | 1,58% | 290,00 |
| 15.11.2024 | 14,38 | 14,87 | 13,16 | 13,16 | -8,43% | - |
| 14.11.2024 | 15,38 | 15,63 | 14,23 | 14,37 | -5,81% | - |
| 13.11.2024 | 15,73 | 16,38 | 15,25 | 15,26 | -2,62% | 70,00 |
| 12.11.2024 | 16,36 | 16,46 | 15,42 | 15,67 | -4,63% | 1.647,00 |
| 11.11.2024 | 15,90 | 16,87 | 15,75 | 16,43 | 5,42% | 595,00 |
| 08.11.2024 | 14,87 | 15,86 | 14,42 | 15,58 | 5,18% | - |
| 07.11.2024 | 15,00 | 15,92 | 14,40 | 14,82 | -0,97% | 299,00 |
| 06.11.2024 | 14,71 | 15,22 | 14,25 | 14,96 | 5,96% | 6.000,00 |
| 05.11.2024 | 13,99 | 14,18 | 13,31 | 14,12 | 1,33% | 1.208,00 |
| 04.11.2024 | 13,62 | 14,14 | 13,32 | 13,93 | 2,04% | 550,00 |
| 01.11.2024 | 13,13 | 13,77 | 12,82 | 13,66 | 4,48% | 36,00 |
| 31.10.2024 | 13,17 | 13,38 | 12,75 | 13,07 | -2,54% | 2.275,00 |
| 30.10.2024 | 13,73 | 14,10 | 13,04 | 13,41 | -3,46% | 900,00 |
| 29.10.2024 | 15,16 | 15,26 | 13,53 | 13,89 | -8,41% | 1.036,00 |
| 28.10.2024 | 14,88 | 15,81 | 14,65 | 15,17 | 2,74% | 500,00 |
| 25.10.2024 | 15,04 | 15,49 | 14,30 | 14,76 | 0,87% | 4.650,00 |
| 24.10.2024 | 18,67 | 18,86 | 14,08 | 14,63 | -20,83% | 50,00 |
| 23.10.2024 | 19,52 | 19,74 | 18,06 | 18,48 | -5,36% | - |
| 22.10.2024 | 18,88 | 19,56 | 18,60 | 19,53 | 2,09% | - |
| 21.10.2024 | 19,20 | 19,80 | 18,71 | 19,13 | -1,42% | 50,00 |
| 18.10.2024 | 19,59 | 19,87 | 19,25 | 19,41 | 0,13% | - |
| 17.10.2024 | 18,94 | 19,78 | 18,80 | 19,38 | 2,24% | 600,00 |
| 16.10.2024 | 17,93 | 19,23 | 17,92 | 18,96 | 5,58% | - |
| 15.10.2024 | 18,06 | 18,40 | 17,71 | 17,95 | 0,21% | - |
| 14.10.2024 | 17,11 | 18,10 | 16,57 | 17,92 | 5,44% | - |
| 11.10.2024 | 16,31 | 17,01 | 15,78 | 16,99 | 4,41% | 795,00 |
| 10.10.2024 | 16,14 | 16,37 | 15,54 | 16,27 | 0,84% | 200,00 |
| 09.10.2024 | 16,13 | 16,68 | 15,88 | 16,14 | -1,01% | 1.500,00 |
| 08.10.2024 | 16,24 | 16,51 | 15,87 | 16,30 | 0,00% | - |
| 07.10.2024 | 16,40 | 16,68 | 16,02 | 16,30 | -0,56% | 150,00 |
| 04.10.2024 | 16,03 | 16,65 | 15,81 | 16,40 | 2,49% | - |
| 03.10.2024 | 17,07 | 17,08 | 15,85 | 16,00 | -4,75% | 240,00 |
| 02.10.2024 | 17,38 | 17,50 | 16,78 | 16,80 | -3,30% | 5,00 |
| 01.10.2024 | 18,43 | 18,90 | 17,13 | 17,37 | -5,94% | 400,00 |
| 30.09.2024 | 18,80 | 19,22 | 18,31 | 18,47 | -1,86% | 225,00 |
| 27.09.2024 | 18,44 | 19,20 | 18,39 | 18,82 | 2,21% | - |
| 26.09.2024 | 18,77 | 19,14 | 18,04 | 18,41 | -0,99% | 2.200,00 |
| 25.09.2024 | 19,12 | 19,40 | 18,44 | 18,59 | -3,24% | - |
| 24.09.2024 | 19,30 | 19,58 | 18,96 | 19,22 | -0,52% | 120,00 |
| 23.09.2024 | 19,63 | 20,15 | 19,16 | 19,32 | -1,40% | - |
| 20.09.2024 | 20,57 | 20,63 | 19,59 | 19,59 | -4,58% | 90,00 |
| 19.09.2024 | 20,35 | 21,40 | 20,32 | 20,53 | 1,33% | 305,00 |
| 18.09.2024 | 20,47 | 21,43 | 19,90 | 20,26 | -0,15% | - |
| 17.09.2024 | 19,37 | 20,97 | 19,13 | 20,29 | 4,99% | - |
| 16.09.2024 | 19,89 | 20,18 | 19,02 | 19,33 | -2,97% | - |
| 13.09.2024 | 18,67 | 20,05 | 18,66 | 19,92 | 6,69% | 800,00 |
| 12.09.2024 | 18,41 | 18,71 | 17,74 | 18,67 | 1,67% | - |
| 11.09.2024 | 18,13 | 18,42 | 17,34 | 18,36 | 0,56% | 4,00 |
| 10.09.2024 | 17,93 | 18,49 | 17,38 | 18,26 | 1,59% | 220,00 |
| 09.09.2024 | 17,85 | 18,35 | 17,57 | 17,98 | 1,05% | 420,00 |
| 06.09.2024 | 18,84 | 19,24 | 17,62 | 17,79 | -5,70% | 180,00 |
| 05.09.2024 | 19,00 | 19,52 | 18,54 | 18,86 | -1,73% | - |
| 04.09.2024 | 19,48 | 20,25 | 18,95 | 19,20 | -1,97% | - |
| 03.09.2024 | 20,13 | 21,03 | 19,40 | 19,58 | -3,74% | 50,00 |
| 02.09.2024 | 20,30 | 20,48 | 20,18 | 20,34 | 0,15% | 10,00 |
| 30.08.2024 | 20,51 | 21,16 | 19,84 | 20,31 | -1,84% | 12,00 |
| 29.08.2024 | 20,13 | 21,34 | 19,98 | 20,69 | 2,88% | - |
| 28.08.2024 | 20,41 | 20,83 | 19,73 | 20,11 | -2,00% | - |
| 27.08.2024 | 21,11 | 21,37 | 20,25 | 20,52 | -2,91% | - |
| 26.08.2024 | 21,08 | 21,73 | 20,82 | 21,14 | 0,02% | - |
| 23.08.2024 | 20,96 | 21,63 | 20,42 | 21,13 | 2,18% | 906,00 |
| 22.08.2024 | 21,44 | 21,55 | 20,50 | 20,68 | -2,29% | 640,00 |
| 21.08.2024 | 21,37 | 21,51 | 20,78 | 21,17 | 1,61% | 250,00 |
| 20.08.2024 | 21,15 | 21,33 | 20,52 | 20,83 | -1,54% | 240,00 |
| 19.08.2024 | 20,48 | 21,36 | 20,22 | 21,16 | 3,02% | 3.270,00 |
| 16.08.2024 | 20,94 | 21,22 | 20,03 | 20,54 | -1,53% | - |
| 15.08.2024 | 19,58 | 21,17 | 19,57 | 20,86 | 6,73% | - |
| 14.08.2024 | 20,34 | 20,79 | 19,32 | 19,54 | -4,17% | - |
| 13.08.2024 | 19,94 | 20,81 | 19,79 | 20,39 | 2,30% | - |
| 12.08.2024 | 19,76 | 20,10 | 19,10 | 19,93 | 1,46% | 2.000,00 |
| 09.08.2024 | 20,48 | 21,00 | 19,35 | 19,65 | -4,08% | - |
| 08.08.2024 | 19,49 | 20,65 | 19,02 | 20,48 | 4,94% | 1.000,00 |
| 07.08.2024 | 20,75 | 21,35 | 19,33 | 19,52 | -5,13% | 200,00 |
| 06.08.2024 | 20,97 | 21,18 | 19,78 | 20,57 | 0,93% | 72,00 |
| 05.08.2024 | 21,72 | 21,79 | 19,57 | 20,38 | -6,66% | 114,00 |
| 02.08.2024 | 23,11 | 23,25 | 21,01 | 21,84 | -6,23% | 20,00 |