22,370€
2,61%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,52 | 23,16 | 21,77 | 22,37 | 2,61% | - |
| 23.10.2025 | 21,19 | 22,38 | 21,00 | 21,80 | -5,34% | 115,00 |
| 22.10.2025 | 23,29 | 23,86 | 20,73 | 23,03 | -1,29% | - |
| 21.10.2025 | 24,50 | 24,50 | 22,81 | 23,33 | -3,48% | 1.000,00 |
| 20.10.2025 | 21,99 | 24,45 | 21,60 | 24,17 | 23,92% | 1.080,00 |
| 17.10.2025 | 19,75 | 21,70 | 19,40 | 19,51 | -13,31% | 400,00 |
| 16.10.2025 | 22,24 | 23,03 | 21,10 | 22,50 | 0,33% | 100,00 |
| 15.10.2025 | 20,70 | 22,74 | 20,68 | 22,43 | 8,81% | - |
| 14.10.2025 | 20,66 | 21,40 | 18,88 | 20,61 | -0,91% | - |
| 13.10.2025 | 21,55 | 22,32 | 20,13 | 20,80 | 1,81% | 5.010,00 |
| 10.10.2025 | 22,09 | 22,85 | 19,84 | 20,43 | -11,33% | 1.600,00 |
| 09.10.2025 | 21,70 | 23,49 | 20,92 | 23,04 | 6,22% | 1.204,00 |
| 08.10.2025 | 17,59 | 22,95 | 17,39 | 21,69 | 24,40% | 1.300,00 |
| 07.10.2025 | 17,76 | 17,89 | 16,95 | 17,44 | -0,34% | 1.060,00 |
| 06.10.2025 | 17,54 | 18,43 | 17,30 | 17,50 | 4,45% | - |
| 03.10.2025 | 17,60 | 18,55 | 16,75 | 16,75 | 0,93% | 1.600,00 |
| 02.10.2025 | 16,19 | 17,65 | 15,81 | 16,60 | 4,08% | 50,00 |
| 01.10.2025 | 14,59 | 16,62 | 14,33 | 15,95 | 12,85% | - |
| 30.09.2025 | 14,51 | 14,98 | 13,96 | 14,13 | -1,36% | - |
| 29.09.2025 | 13,90 | 14,46 | 13,90 | 14,33 | 5,14% | 6.000,00 |
| 26.09.2025 | 14,26 | 14,32 | 13,21 | 13,63 | -5,55% | 100,00 |
| 25.09.2025 | 15,33 | 15,55 | 14,19 | 14,43 | -5,41% | - |
| 24.09.2025 | 14,56 | 15,92 | 14,30 | 15,25 | 5,54% | 2.080,00 |
| 23.09.2025 | 14,75 | 15,25 | 14,37 | 14,45 | 10,73% | 112,00 |
| 22.09.2025 | 13,63 | 14,64 | 12,59 | 13,05 | -1,92% | 950,00 |
| 19.09.2025 | 13,58 | 14,33 | 13,09 | 13,31 | 21,62% | 2.100,00 |
| 18.09.2025 | 10,85 | 13,94 | 10,76 | 10,94 | 2,00% | 1.900,00 |
| 17.09.2025 | 10,49 | 11,23 | 10,37 | 10,73 | 8,20% | - |
| 16.09.2025 | 9,89 | 10,55 | 9,63 | 9,91 | 1,66% | - |
| 15.09.2025 | 9,73 | 10,24 | 9,67 | 9,75 | 0,91% | 500,00 |
| 12.09.2025 | 9,80 | 9,94 | 9,48 | 9,66 | -1,69% | 94,00 |
| 11.09.2025 | 9,66 | 10,04 | 9,52 | 9,83 | 0,80% | - |
| 10.09.2025 | 10,08 | 10,50 | 9,75 | 9,75 | -1,20% | 1.100,00 |
| 09.09.2025 | 10,12 | 10,26 | 9,56 | 9,87 | -1,76% | 200,00 |
| 08.09.2025 | 10,38 | 10,48 | 9,99 | 10,05 | -2,48% | 2.000,00 |
| 05.09.2025 | 9,95 | 10,44 | 9,91 | 10,30 | 5,75% | 2.000,00 |
| 04.09.2025 | 10,09 | 10,30 | 9,68 | 9,74 | -1,97% | - |
| 03.09.2025 | 9,76 | 10,68 | 9,75 | 9,94 | 2,39% | 1.740,00 |
| 02.09.2025 | 9,95 | 10,15 | 9,36 | 9,70 | -1,36% | - |
| 01.09.2025 | 9,78 | 9,90 | 9,78 | 9,84 | 1,36% | - |
| 29.08.2025 | 9,99 | 10,22 | 9,53 | 9,71 | -2,21% | 15,00 |
| 28.08.2025 | 9,83 | 10,23 | 9,79 | 9,93 | 1,34% | - |
| 27.08.2025 | 9,81 | 10,04 | 9,77 | 9,79 | 0,99% | 400,00 |
| 26.08.2025 | 9,76 | 10,13 | 9,66 | 9,70 | -1,02% | - |
| 25.08.2025 | 9,28 | 9,88 | 9,24 | 9,80 | 9,21% | - |
| 22.08.2025 | 8,75 | 9,17 | 8,71 | 8,97 | 2,74% | 400,00 |
| 21.08.2025 | 8,78 | 8,94 | 8,55 | 8,73 | -0,18% | - |
| 20.08.2025 | 8,88 | 8,90 | 8,44 | 8,75 | -1,02% | 600,00 |
| 19.08.2025 | 9,26 | 9,37 | 8,68 | 8,84 | -3,85% | 50,00 |
| 18.08.2025 | 9,43 | 9,61 | 9,19 | 9,19 | -2,16% | - |
| 15.08.2025 | 9,43 | 9,66 | 9,13 | 9,40 | 0,28% | - |
| 14.08.2025 | 9,52 | 9,87 | 9,13 | 9,37 | -0,74% | - |
| 13.08.2025 | 9,30 | 9,79 | 9,29 | 9,44 | 1,53% | - |
| 12.08.2025 | 9,28 | 9,58 | 9,13 | 9,30 | 0,61% | - |
| 11.08.2025 | 9,40 | 9,66 | 9,14 | 9,24 | -0,31% | - |
| 08.08.2025 | 9,62 | 10,30 | 9,03 | 9,27 | -5,74% | 2.400,00 |
| 07.08.2025 | 9,76 | 10,03 | 9,33 | 9,84 | 0,88% | - |
| 06.08.2025 | 10,04 | 10,30 | 9,43 | 9,75 | -2,43% | - |
| 05.08.2025 | 10,55 | 10,95 | 9,99 | 9,99 | -4,65% | - |
| 04.08.2025 | 10,18 | 10,64 | 9,90 | 10,48 | 5,66% | - |
| 01.08.2025 | 10,15 | 10,15 | 9,59 | 9,92 | -2,88% | - |
| 31.07.2025 | 10,76 | 10,83 | 10,00 | 10,21 | -5,28% | - |
| 30.07.2025 | 10,83 | 11,40 | 10,60 | 10,78 | -0,56% | - |
| 29.07.2025 | 11,33 | 11,57 | 10,62 | 10,84 | -4,17% | - |
| 28.07.2025 | 11,62 | 12,00 | 11,14 | 11,32 | -2,37% | 170,00 |
| 25.07.2025 | 10,98 | 11,67 | 10,84 | 11,59 | 6,67% | - |
| 24.07.2025 | 12,30 | 12,78 | 10,59 | 10,87 | -10,19% | - |
| 23.07.2025 | 11,51 | 12,54 | 11,45 | 12,10 | 5,36% | - |
| 22.07.2025 | 10,98 | 11,49 | 10,81 | 11,48 | 6,23% | - |
| 21.07.2025 | 10,37 | 11,67 | 10,23 | 10,81 | 4,21% | 1.000,00 |
| 18.07.2025 | 10,24 | 10,75 | 10,13 | 10,37 | 1,72% | - |
| 17.07.2025 | 10,30 | 10,73 | 10,18 | 10,20 | -0,83% | - |
| 16.07.2025 | 9,90 | 10,57 | 9,89 | 10,28 | 4,05% | 160,00 |
| 15.07.2025 | 10,25 | 10,45 | 9,73 | 9,88 | -3,37% | - |
| 14.07.2025 | 9,78 | 10,37 | 9,15 | 10,23 | 3,73% | 4.000,00 |
| 11.07.2025 | 10,43 | 10,57 | 9,65 | 9,86 | -5,13% | 130,00 |
| 10.07.2025 | 10,40 | 10,60 | 10,12 | 10,39 | 0,43% | 200,00 |
| 09.07.2025 | 9,58 | 10,47 | 9,58 | 10,35 | 8,96% | - |
| 08.07.2025 | 8,77 | 9,79 | 8,76 | 9,50 | 8,65% | - |
| 07.07.2025 | 9,07 | 9,22 | 8,70 | 8,74 | -3,34% | - |
| 04.07.2025 | 9,06 | 9,06 | 9,01 | 9,04 | -0,82% | 540,00 |
| 03.07.2025 | 9,07 | 9,46 | 8,89 | 9,12 | 0,34% | 310,00 |
| 02.07.2025 | 8,42 | 9,42 | 8,39 | 9,09 | 8,50% | 110,00 |
| 01.07.2025 | 7,96 | 8,59 | 7,57 | 8,38 | 5,33% | - |
| 30.06.2025 | 8,23 | 8,35 | 7,94 | 7,95 | -2,70% | 400,00 |
| 27.06.2025 | 8,28 | 8,64 | 8,13 | 8,17 | -0,40% | - |
| 26.06.2025 | 8,09 | 8,31 | 8,07 | 8,21 | -0,01% | - |
| 25.06.2025 | 8,30 | 8,52 | 8,00 | 8,21 | -0,28% | - |
| 24.06.2025 | 8,09 | 8,53 | 8,01 | 8,23 | 3,28% | - |
| 23.06.2025 | 7,98 | 8,31 | 7,64 | 7,97 | -0,09% | 2.000,00 |
| 20.06.2025 | 8,15 | 8,61 | 7,74 | 7,98 | -0,49% | - |
| 19.06.2025 | 8,10 | 8,10 | 8,01 | 8,01 | -4,26% | - |
| 18.06.2025 | 8,21 | 8,84 | 7,83 | 8,37 | 0,29% | 200,00 |
| 17.06.2025 | 7,98 | 9,28 | 7,87 | 8,35 | 7,59% | 400,00 |
| 16.06.2025 | 7,41 | 7,91 | 7,10 | 7,76 | 7,90% | - |
| 13.06.2025 | 7,11 | 7,36 | 6,86 | 7,19 | -0,25% | - |
| 12.06.2025 | 7,24 | 7,30 | 6,95 | 7,21 | -1,07% | - |
| 11.06.2025 | 7,44 | 7,63 | 7,15 | 7,29 | -1,75% | 102,00 |
| 10.06.2025 | 7,31 | 7,97 | 7,24 | 7,42 | 2,50% | - |
| 09.06.2025 | 7,11 | 7,68 | 7,03 | 7,24 | 2,90% | - |