11,850€
2,69%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 11,60 | 12,02 | 11,38 | 11,86 | 3,40% | 2.800,00 |
| 30.04.2026 | 10,66 | 11,99 | 10,58 | 11,47 | 8,62% | 23.010,00 |
| 29.04.2026 | 11,48 | 11,52 | 10,03 | 10,56 | -6,22% | 61.650,00 |
| 28.04.2026 | 11,20 | 12,09 | 10,94 | 11,26 | 1,26% | 24.861,00 |
| 27.04.2026 | 14,90 | 15,60 | 10,18 | 11,12 | -4,39% | 27.790,00 |
| 24.04.2026 | 13,70 | 13,81 | 11,46 | 11,63 | -14,42% | 10.508,00 |
| 23.04.2026 | 13,99 | 14,47 | 13,34 | 13,59 | -3,96% | 5.000,00 |
| 22.04.2026 | 13,17 | 14,15 | 13,14 | 14,15 | 8,43% | 2.400,00 |
| 21.04.2026 | 13,07 | 13,54 | 12,84 | 13,05 | 1,16% | 14.560,00 |
| 20.04.2026 | 12,59 | 12,98 | 12,37 | 12,90 | 1,74% | 2.440,00 |
| 17.04.2026 | 12,10 | 12,82 | 12,00 | 12,68 | 5,49% | 11.310,00 |
| 16.04.2026 | 12,63 | 12,91 | 11,80 | 12,02 | -4,98% | - |
| 15.04.2026 | 12,47 | 12,95 | 12,26 | 12,65 | 1,04% | - |
| 14.04.2026 | 12,06 | 12,83 | 12,06 | 12,52 | 3,30% | - |
| 13.04.2026 | 11,48 | 12,31 | 11,35 | 12,12 | 5,57% | - |
| 10.04.2026 | 11,66 | 11,82 | 11,32 | 11,48 | -3,04% | - |
| 09.04.2026 | 11,87 | 11,94 | 11,67 | 11,84 | -0,42% | - |
| 08.04.2026 | 12,16 | 12,36 | 11,64 | 11,89 | 1,62% | - |
| 07.04.2026 | 11,54 | 11,70 | 11,11 | 11,70 | 2,81% | - |
| 02.04.2026 | 11,36 | 11,48 | 10,89 | 11,38 | -0,64% | - |
| 01.04.2026 | 11,15 | 11,76 | 11,10 | 11,45 | 3,30% | 900,00 |
| 31.03.2026 | 10,19 | 11,24 | 10,14 | 11,09 | 9,02% | 58.700,00 |
| 30.03.2026 | 10,77 | 10,87 | 10,15 | 10,17 | -5,55% | 79.508,00 |
| 27.03.2026 | 11,56 | 11,57 | 10,53 | 10,77 | -6,57% | 10.800,00 |
| 26.03.2026 | 11,46 | 12,15 | 11,12 | 11,53 | 0,79% | - |
| 25.03.2026 | 11,26 | 11,81 | 11,14 | 11,44 | 3,18% | - |
| 24.03.2026 | 11,26 | 11,37 | 10,92 | 11,08 | -1,57% | 3.400,00 |
| 23.03.2026 | 10,98 | 11,48 | 10,79 | 11,26 | 0,63% | 8.640,00 |
| 20.03.2026 | 11,36 | 11,75 | 11,08 | 11,19 | -1,24% | - |
| 19.03.2026 | 11,55 | 11,60 | 11,02 | 11,33 | -2,10% | - |
| 18.03.2026 | 11,77 | 11,85 | 11,46 | 11,57 | -1,04% | 4.050,00 |
| 17.03.2026 | 11,61 | 11,85 | 11,49 | 11,70 | 0,56% | 27.098,00 |
| 16.03.2026 | 11,24 | 11,87 | 11,20 | 11,63 | 4,24% | 1.800,00 |
| 13.03.2026 | 11,11 | 11,61 | 10,98 | 11,16 | 0,22% | 33.060,00 |
| 12.03.2026 | 11,09 | 11,34 | 10,92 | 11,13 | -1,13% | - |
| 11.03.2026 | 11,60 | 11,82 | 11,07 | 11,26 | -3,12% | 3.600,00 |
| 10.03.2026 | 11,91 | 12,18 | 11,49 | 11,62 | -2,20% | - |
| 09.03.2026 | 11,32 | 12,17 | 11,17 | 11,89 | 2,70% | 11.704,00 |
| 06.03.2026 | 11,48 | 11,67 | 10,86 | 11,57 | 2,05% | 19.500,00 |
| 05.03.2026 | 11,88 | 12,17 | 11,22 | 11,34 | -4,47% | 11.350,00 |
| 04.03.2026 | 11,57 | 12,38 | 11,49 | 11,87 | 1,37% | 10.256,00 |
| 03.03.2026 | 12,79 | 12,96 | 11,71 | 11,71 | -11,48% | 1.200,00 |
| 02.03.2026 | 11,20 | 13,44 | 10,53 | 13,23 | 13,42% | 97.420,00 |
| 27.02.2026 | 11,86 | 12,07 | 11,50 | 11,66 | -2,77% | 24.700,00 |
| 26.02.2026 | 11,31 | 12,10 | 10,87 | 12,00 | 5,52% | 1.823,00 |
| 25.02.2026 | 11,47 | 11,79 | 11,37 | 11,37 | -1,43% | 12.090,00 |
| 24.02.2026 | 11,09 | 11,75 | 10,93 | 11,53 | 3,25% | 2.850,00 |
| 23.02.2026 | 10,63 | 11,18 | 10,58 | 11,17 | 4,02% | 9.945,00 |
| 20.02.2026 | 11,12 | 11,27 | 10,62 | 10,74 | -3,13% | 2.220,00 |
| 19.02.2026 | 10,76 | 11,09 | 10,30 | 11,09 | 4,58% | 3.650,00 |
| 18.02.2026 | 10,36 | 10,75 | 10,17 | 10,60 | 2,81% | 4.544,00 |
| 17.02.2026 | 10,01 | 10,52 | 9,88 | 10,31 | 2,95% | - |
| 16.02.2026 | 10,04 | 10,07 | 10,00 | 10,02 | 0,16% | - |
| 13.02.2026 | 9,81 | 10,38 | 9,66 | 10,00 | 2,41% | 6.300,00 |
| 12.02.2026 | 10,13 | 10,34 | 9,45 | 9,76 | -3,37% | 9.430,00 |
| 11.02.2026 | 10,09 | 10,19 | 9,58 | 10,11 | 0,95% | - |
| 10.02.2026 | 10,35 | 10,70 | 9,88 | 10,01 | -4,42% | - |
| 09.02.2026 | 10,46 | 10,75 | 9,92 | 10,47 | 0,85% | 23.140,00 |
| 06.02.2026 | 9,40 | 10,42 | 9,35 | 10,39 | 10,46% | 41.600,00 |
| 05.02.2026 | 10,45 | 10,63 | 9,28 | 9,40 | -10,41% | - |
| 04.02.2026 | 10,96 | 11,17 | 10,14 | 10,50 | -4,29% | 7.500,00 |
| 03.02.2026 | 11,30 | 11,65 | 10,58 | 10,97 | -1,35% | - |
| 02.02.2026 | 10,62 | 11,39 | 10,25 | 11,12 | 0,29% | 86.047,00 |
| 30.01.2026 | 11,49 | 11,69 | 10,91 | 11,08 | -4,74% | 9.770,00 |
| 29.01.2026 | 11,65 | 12,26 | 11,45 | 11,64 | 0,59% | - |
| 28.01.2026 | 12,40 | 12,50 | 11,44 | 11,57 | -6,09% | 3.700,00 |
| 27.01.2026 | 11,95 | 14,65 | 11,58 | 12,32 | 4,89% | 7.660,00 |
| 26.01.2026 | 11,44 | 12,37 | 11,41 | 11,74 | -5,34% | 62.700,00 |
| 23.01.2026 | 13,60 | 13,77 | 12,36 | 12,41 | -8,01% | 10.093,00 |
| 22.01.2026 | 12,30 | 13,57 | 11,77 | 13,49 | 12,23% | 12.290,00 |
| 21.01.2026 | 10,98 | 12,33 | 10,90 | 12,02 | 10,16% | 21.750,00 |
| 20.01.2026 | 10,42 | 11,22 | 9,99 | 10,91 | 4,80% | 33.950,00 |
| 19.01.2026 | 10,66 | 10,87 | 10,21 | 10,41 | -3,33% | 142.697,00 |
| 16.01.2026 | 10,37 | 10,97 | 10,08 | 10,77 | 5,13% | 22.592,00 |
| 15.01.2026 | 10,34 | 10,62 | 9,78 | 10,24 | -0,80% | 17.340,00 |
| 14.01.2026 | 10,10 | 10,60 | 10,02 | 10,32 | 2,43% | 75.000,00 |
| 13.01.2026 | 9,84 | 10,55 | 9,60 | 10,08 | 2,71% | 17.410,00 |
| 12.01.2026 | 9,08 | 9,81 | 8,69 | 9,81 | 9,90% | 5.954,00 |
| 09.01.2026 | 9,15 | 9,42 | 8,72 | 8,93 | -1,20% | 16.500,00 |
| 08.01.2026 | 9,17 | 9,22 | 8,86 | 9,04 | 4,17% | 12.872,00 |
| 07.01.2026 | 8,38 | 9,05 | 8,35 | 8,67 | 4,53% | 15.400,00 |
| 06.01.2026 | 8,04 | 8,68 | 7,95 | 8,30 | 4,38% | 4.900,00 |
| 05.01.2026 | 7,95 | 8,30 | 7,71 | 7,95 | 1,77% | 7.200,00 |
| 02.01.2026 | 7,69 | 7,97 | 7,69 | 7,81 | 0,64% | 12.940,00 |
| 30.12.2025 | 7,81 | 7,88 | 7,76 | 7,76 | -1,25% | - |
| 29.12.2025 | 7,88 | 7,98 | 7,58 | 7,86 | -1,91% | 250,00 |
| 23.12.2025 | 8,22 | 8,40 | 7,92 | 8,01 | -3,36% | - |
| 22.12.2025 | 7,96 | 8,37 | 7,81 | 8,29 | 7,41% | - |
| 19.12.2025 | 7,58 | 8,18 | 7,58 | 7,72 | 4,32% | 70,00 |
| 18.12.2025 | 7,53 | 7,84 | 7,40 | 7,40 | -1,78% | 10.000,00 |
| 17.12.2025 | 7,80 | 8,14 | 7,53 | 7,53 | -2,59% | - |
| 16.12.2025 | 7,68 | 7,91 | 7,58 | 7,73 | 0,36% | - |
| 15.12.2025 | 7,74 | 7,88 | 7,53 | 7,71 | -6,44% | - |
| 12.12.2025 | 8,14 | 8,26 | 7,65 | 8,24 | 1,88% | 500,00 |
| 11.12.2025 | 7,99 | 8,26 | 7,83 | 8,08 | -0,70% | 797,00 |
| 10.12.2025 | 8,06 | 8,18 | 7,81 | 8,14 | 1,28% | - |
| 09.12.2025 | 8,16 | 8,25 | 7,91 | 8,04 | -3,41% | - |
| 08.12.2025 | 8,26 | 8,56 | 8,04 | 8,32 | 1,36% | 501,00 |
| 05.12.2025 | 8,38 | 8,47 | 8,05 | 8,21 | -0,41% | - |
| 04.12.2025 | 7,70 | 8,52 | 7,58 | 8,24 | 7,74% | 150,00 |