9,695€
2,81%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,57 | 9,78 | 9,43 | 9,62 | 1,85% | 2.800,00 |
| 29.07.2026 | 9,49 | 9,76 | 9,27 | 9,45 | -1,10% | - |
| 28.07.2026 | 9,47 | 9,58 | 8,92 | 9,55 | 1,65% | 42.500,00 |
| 27.07.2026 | 9,53 | 9,92 | 9,35 | 9,40 | -0,48% | 18.500,00 |
| 24.07.2026 | 9,81 | 9,97 | 9,43 | 9,44 | -3,23% | - |
| 23.07.2026 | 9,81 | 9,98 | 9,62 | 9,76 | 0,00% | 30.680,00 |
| 22.07.2026 | 10,06 | 10,21 | 9,71 | 9,76 | -2,94% | 26.600,00 |
| 21.07.2026 | 9,65 | 10,13 | 9,59 | 10,05 | 5,07% | 12.600,00 |
| 20.07.2026 | 10,04 | 10,24 | 9,57 | 9,57 | -3,87% | 3.180,00 |
| 17.07.2026 | 10,36 | 10,46 | 9,95 | 9,95 | -4,33% | 5.475,00 |
| 16.07.2026 | 11,31 | 11,34 | 10,19 | 10,40 | -8,69% | 22.350,00 |
| 15.07.2026 | 11,70 | 11,87 | 11,27 | 11,39 | -2,23% | 6.000,00 |
| 14.07.2026 | 11,45 | 11,95 | 11,36 | 11,65 | 1,92% | 39.500,00 |
| 13.07.2026 | 11,95 | 12,44 | 11,22 | 11,43 | -8,19% | 71.370,00 |
| 10.07.2026 | 13,48 | 13,77 | 12,35 | 12,45 | -7,85% | 4.830,00 |
| 09.07.2026 | 14,78 | 15,27 | 13,28 | 13,51 | -8,10% | 950,00 |
| 08.07.2026 | 15,14 | 15,14 | 14,36 | 14,70 | -3,67% | 9.192,00 |
| 07.07.2026 | 15,63 | 15,85 | 14,75 | 15,26 | -2,18% | - |
| 06.07.2026 | 15,47 | 15,82 | 14,22 | 15,60 | 0,97% | - |
| 03.07.2026 | 15,44 | 15,53 | 15,14 | 15,45 | 0,59% | 9.072,00 |
| 02.07.2026 | 15,10 | 16,12 | 15,03 | 15,36 | 1,45% | 21.460,00 |
| 01.07.2026 | 14,79 | 15,63 | 14,60 | 15,14 | 2,37% | 3.800,00 |
| 30.06.2026 | 14,55 | 14,83 | 14,06 | 14,79 | 1,65% | - |
| 29.06.2026 | 14,70 | 15,07 | 13,96 | 14,55 | -0,55% | 26.850,00 |
| 26.06.2026 | 13,96 | 14,85 | 13,79 | 14,63 | 3,83% | 19.556,00 |
| 25.06.2026 | 13,66 | 14,28 | 13,66 | 14,09 | 4,22% | - |
| 24.06.2026 | 13,44 | 14,20 | 13,32 | 13,52 | 0,90% | 5.400,00 |
| 23.06.2026 | 13,67 | 14,00 | 12,77 | 13,40 | -2,76% | 2.774,00 |
| 22.06.2026 | 13,39 | 14,27 | 13,39 | 13,78 | 3,14% | - |
| 19.06.2026 | 13,61 | 13,64 | 13,35 | 13,36 | -1,76% | 16.055,00 |
| 18.06.2026 | 13,45 | 14,08 | 13,12 | 13,60 | 2,87% | 3.420,00 |
| 17.06.2026 | 12,45 | 14,38 | 12,43 | 13,22 | 5,34% | 7.400,00 |
| 16.06.2026 | 12,60 | 12,82 | 11,68 | 12,55 | -2,41% | 20.337,00 |
| 15.06.2026 | 10,80 | 12,92 | 10,74 | 12,86 | 22,83% | 32.000,00 |
| 12.06.2026 | 10,74 | 11,20 | 10,34 | 10,47 | -1,97% | 3.200,00 |
| 11.06.2026 | 10,67 | 10,96 | 10,27 | 10,68 | 1,04% | 2.300,00 |
| 10.06.2026 | 11,23 | 11,36 | 10,57 | 10,57 | -5,37% | 3.600,00 |
| 09.06.2026 | 11,74 | 12,31 | 10,88 | 11,17 | -4,53% | 560,00 |
| 08.06.2026 | 11,83 | 12,12 | 11,56 | 11,70 | -0,34% | 10.586,00 |
| 05.06.2026 | 12,43 | 12,68 | 11,20 | 11,74 | -7,70% | 20.545,00 |
| 04.06.2026 | 10,99 | 13,34 | 10,99 | 12,72 | 13,37% | 6.450,00 |
| 03.06.2026 | 11,29 | 11,46 | 10,76 | 11,22 | -0,71% | 1.350,00 |
| 02.06.2026 | 11,64 | 11,80 | 11,08 | 11,30 | -4,40% | 3.000,00 |
| 01.06.2026 | 12,01 | 12,19 | 11,56 | 11,82 | -1,99% | 52.839,00 |
| 29.05.2026 | 11,84 | 12,40 | 11,28 | 12,06 | 2,64% | 19.400,00 |
| 28.05.2026 | 11,57 | 12,01 | 11,21 | 11,75 | 1,56% | 111.420,00 |
| 27.05.2026 | 10,85 | 11,80 | 10,64 | 11,57 | 6,54% | 3.650,00 |
| 26.05.2026 | 10,98 | 11,04 | 10,54 | 10,86 | -1,99% | - |
| 25.05.2026 | 10,83 | 11,08 | 10,82 | 11,08 | 2,12% | 10.600,00 |
| 22.05.2026 | 10,72 | 11,10 | 10,65 | 10,85 | 1,78% | - |
| 21.05.2026 | 10,60 | 10,72 | 10,21 | 10,66 | 1,04% | 9.110,00 |
| 20.05.2026 | 10,38 | 10,76 | 10,19 | 10,55 | 2,63% | 4.368,00 |
| 19.05.2026 | 10,88 | 10,99 | 10,21 | 10,28 | -5,77% | 65.300,00 |
| 18.05.2026 | 11,59 | 11,87 | 10,41 | 10,91 | -7,15% | 4.400,00 |
| 15.05.2026 | 11,33 | 12,16 | 11,06 | 11,75 | 5,29% | 6.300,00 |
| 14.05.2026 | 12,15 | 12,32 | 11,07 | 11,16 | -8,45% | 10.225,00 |
| 13.05.2026 | 11,94 | 12,46 | 11,76 | 12,19 | 2,27% | 9.091,00 |
| 12.05.2026 | 12,28 | 12,37 | 11,54 | 11,92 | -2,77% | 13.001,00 |
| 11.05.2026 | 11,99 | 13,20 | 11,57 | 12,26 | 2,51% | 9.088,00 |
| 08.05.2026 | 11,68 | 12,35 | 11,66 | 11,96 | 2,31% | 62.795,00 |
| 07.05.2026 | 11,74 | 12,16 | 11,42 | 11,69 | -0,76% | 12.500,00 |
| 06.05.2026 | 11,40 | 11,82 | 11,18 | 11,78 | 3,33% | 14.270,00 |
| 05.05.2026 | 11,90 | 12,22 | 11,29 | 11,40 | -3,80% | 10.400,00 |
| 04.05.2026 | 11,60 | 12,02 | 11,38 | 11,85 | 3,31% | 2.840,00 |
| 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% | - |