8,375€
1,59%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 8,38 | 8,47 | 8,31 | 8,38 | 1,66% | - |
| 04.12.2025 | 7,70 | 8,52 | 7,58 | 8,24 | 7,74% | 150,00 |
| 03.12.2025 | 7,15 | 7,81 | 6,95 | 7,65 | 8,72% | 600,00 |
| 02.12.2025 | 7,34 | 7,43 | 6,95 | 7,04 | -3,88% | 368,00 |
| 01.12.2025 | 7,69 | 7,69 | 7,21 | 7,32 | -5,72% | - |
| 28.11.2025 | 7,41 | 7,87 | 7,33 | 7,77 | 5,09% | 400,00 |
| 27.11.2025 | 7,39 | 7,40 | 7,39 | 7,39 | 0,82% | - |
| 26.11.2025 | 7,39 | 7,53 | 7,20 | 7,33 | -0,73% | 82,00 |
| 25.11.2025 | 7,33 | 7,48 | 7,05 | 7,38 | 3,39% | 3.667,00 |
| 24.11.2025 | 7,23 | 7,31 | 7,03 | 7,14 | -0,90% | - |
| 21.11.2025 | 7,01 | 7,34 | 6,87 | 7,21 | 2,88% | - |
| 20.11.2025 | 7,46 | 7,75 | 6,84 | 7,01 | -2,82% | - |
| 19.11.2025 | 7,30 | 7,52 | 7,11 | 7,21 | -1,12% | 200,00 |
| 18.11.2025 | 7,27 | 7,45 | 7,09 | 7,29 | -2,62% | 20,00 |
| 17.11.2025 | 7,49 | 7,49 | 7,49 | 7,49 | 0,56% | - |
| 14.11.2025 | 7,38 | 7,56 | 7,16 | 7,44 | -4,98% | 635,00 |
| 13.11.2025 | 8,09 | 8,09 | 7,83 | 7,83 | -3,09% | 300,00 |
| 12.11.2025 | 8,66 | 8,94 | 8,08 | 8,08 | -5,91% | 3.150,00 |
| 11.11.2025 | 8,50 | 8,59 | 8,34 | 8,59 | -7,85% | - |
| 10.11.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 18,93% | - |
| 08.11.2025 | 8,10 | 8,59 | 7,63 | 7,84 | -26,18% | 4.006,00 |
| 06.11.2025 | 11,33 | 11,61 | 10,62 | 10,62 | -10,72% | 220,00 |
| 05.11.2025 | 10,69 | 11,90 | 10,69 | 11,90 | 11,17% | 1.000,00 |
| 04.11.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -5,69% | 500,00 |
| 03.11.2025 | 10,84 | 11,66 | 10,84 | 11,35 | 3,61% | 1.910,00 |
| 31.10.2025 | 10,61 | 11,10 | 10,61 | 10,95 | 2,19% | 650,00 |
| 30.10.2025 | 9,35 | 10,79 | 9,35 | 10,72 | 19,53% | 2.910,00 |
| 29.10.2025 | 12,05 | 12,05 | 8,96 | 8,96 | -26,67% | 3.675,00 |
| 28.10.2025 | 12,83 | 12,99 | 11,89 | 12,23 | -3,63% | 1.010,00 |
| 27.10.2025 | 22,50 | 22,50 | 9,00 | 12,69 | -43,29% | 1.832,00 |
| 24.10.2025 | 22,23 | 22,37 | 22,23 | 22,37 | 2,61% | - |
| 23.10.2025 | 21,01 | 21,80 | 21,01 | 21,80 | -5,34% | 115,00 |
| 22.10.2025 | 23,02 | 23,03 | 23,02 | 23,03 | -1,29% | - |
| 21.10.2025 | 23,99 | 23,99 | 23,33 | 23,33 | -3,48% | 1.000,00 |
| 20.10.2025 | 21,20 | 24,17 | 21,20 | 24,17 | 23,92% | 1.081,00 |
| 17.10.2025 | 20,00 | 20,00 | 19,51 | 19,51 | -13,31% | 400,00 |
| 16.10.2025 | 21,97 | 22,50 | 21,97 | 22,50 | 9,97% | 100,00 |
| 15.10.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,73% | - |
| 14.10.2025 | 20,51 | 20,61 | 20,51 | 20,61 | -0,91% | - |
| 13.10.2025 | 20,71 | 22,01 | 20,64 | 20,80 | 1,81% | 5.010,00 |
| 10.10.2025 | 21,86 | 21,86 | 20,43 | 20,43 | -5,81% | 1.550,00 |
| 09.10.2025 | 21,60 | 21,50 | 21,50 | 21,69 | 24,40% | 50,00 |
| 07.10.2025 | 17,62 | 17,90 | 17,25 | 17,44 | -0,34% | 860,00 |
| 06.10.2025 | 17,44 | 17,50 | 17,44 | 17,50 | 4,45% | - |
| 03.10.2025 | 17,39 | 17,72 | 16,75 | 16,75 | 0,93% | 1.200,00 |
| 02.10.2025 | 16,00 | 16,60 | 16,00 | 16,60 | 15,16% | 50,00 |
| 01.10.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,38% | - |
| 30.09.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,21% | - |
| 29.09.2025 | 13,86 | 14,36 | 13,86 | 14,33 | 5,14% | 2.005,00 |
| 26.09.2025 | 14,08 | 14,08 | 13,63 | 13,63 | -5,55% | 50,00 |
| 25.09.2025 | 15,01 | 15,01 | 14,43 | 14,43 | -5,41% | - |
| 24.09.2025 | 14,30 | 15,25 | 14,30 | 15,25 | 5,54% | 1.080,00 |
| 23.09.2025 | 14,61 | 15,25 | 14,37 | 14,45 | 10,73% | 72,00 |
| 22.09.2025 | 13,50 | 13,60 | 12,58 | 13,05 | -1,92% | 950,00 |
| 19.09.2025 | 13,81 | 13,81 | 13,31 | 13,31 | 21,62% | 2.101,00 |
| 18.09.2025 | 10,71 | 10,94 | 10,71 | 10,94 | 2,00% | 1.900,00 |
| 17.09.2025 | 10,36 | 10,73 | 10,36 | 10,73 | 8,20% | - |
| 16.09.2025 | 9,77 | 9,91 | 9,77 | 9,91 | 1,66% | - |
| 15.09.2025 | 9,60 | 10,05 | 9,60 | 9,75 | 0,91% | 100,00 |
| 12.09.2025 | 9,68 | 9,68 | 9,65 | 9,66 | -1,69% | 94,00 |
| 11.09.2025 | 9,53 | 9,83 | 9,53 | 9,83 | -4,58% | - |
| 10.09.2025 | 10,01 | 10,30 | 10,01 | 10,30 | 4,38% | 1.100,00 |
| 09.09.2025 | 10,00 | 10,00 | 9,87 | 9,87 | -1,76% | 100,00 |
| 08.09.2025 | 10,31 | 10,31 | 10,05 | 10,05 | -2,48% | 1.000,00 |
| 05.09.2025 | 9,98 | 10,30 | 9,98 | 10,30 | 3,66% | 1.000,00 |
| 03.09.2025 | 9,64 | 10,60 | 9,64 | 9,94 | 2,39% | 1.360,00 |
| 02.09.2025 | 9,84 | 9,94 | 9,60 | 9,70 | -1,36% | - |
| 01.09.2025 | 9,70 | 9,84 | 9,70 | 9,84 | -3,45% | - |
| 29.08.2025 | 9,87 | 10,19 | 9,87 | 10,19 | 4,96% | 15,00 |
| 28.08.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,88% | - |
| 27.08.2025 | 9,81 | 9,81 | 9,81 | 9,79 | 0,91% | 200,00 |
| 25.08.2025 | 9,17 | 9,71 | 9,17 | 9,71 | 8,76% | - |
| 22.08.2025 | 8,65 | 9,04 | 8,65 | 8,92 | 3,02% | 200,00 |
| 21.08.2025 | 8,66 | 8,66 | 8,66 | 8,66 | -0,14% | - |
| 20.08.2025 | 8,77 | 8,96 | 8,67 | 8,67 | -1,05% | 300,00 |
| 19.08.2025 | 9,20 | 9,20 | 8,77 | 8,77 | -6,05% | 25,00 |
| 18.08.2025 | 9,31 | 9,33 | 9,31 | 9,33 | -1,04% | - |
| 16.08.2025 | 9,43 | 9,43 | 9,43 | 9,43 | 0,26% | - |
| 14.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 2,20% | - |
| 13.08.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,44% | - |
| 12.08.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,07% | - |
| 08.08.2025 | 9,75 | 9,75 | 9,16 | 9,16 | -5,63% | 1.200,00 |
| 07.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,71% | - |
| 06.08.2025 | 9,81 | 9,81 | 9,60 | 9,63 | -4,04% | - |
| 05.08.2025 | 10,41 | 10,41 | 10,04 | 10,04 | -4,43% | - |
| 04.08.2025 | 10,11 | 10,51 | 10,11 | 10,51 | 7,52% | - |
| 01.08.2025 | 10,09 | 10,09 | 9,77 | 9,77 | -8,09% | - |
| 31.07.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -0,09% | - |
| 30.07.2025 | 10,69 | 10,69 | 10,64 | 10,64 | -1,34% | - |
| 29.07.2025 | 11,19 | 11,19 | 10,79 | 10,79 | -4,13% | - |
| 28.07.2025 | 11,51 | 11,76 | 11,25 | 11,25 | 4,02% | 110,00 |
| 25.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -9,27% | - |
| 24.07.2025 | 11,96 | 11,96 | 11,92 | 11,92 | -1,00% | - |
| 23.07.2025 | 11,43 | 12,04 | 11,43 | 12,04 | 5,75% | - |
| 22.07.2025 | 10,70 | 11,39 | 10,70 | 11,39 | -1,26% | - |
| 21.07.2025 | 10,25 | 11,53 | 10,25 | 11,53 | 12,16% | 1.000,00 |
| 18.07.2025 | 10,11 | 10,28 | 10,11 | 10,28 | -0,34% | - |
| 17.07.2025 | 10,16 | 10,32 | 10,16 | 10,32 | -0,39% | - |
| 16.07.2025 | 9,78 | 10,43 | 9,78 | 10,36 | 5,51% | 80,00 |
| 15.07.2025 | 10,11 | 10,11 | 9,81 | 9,81 | -3,07% | - |