10,300€
0,98%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 10,25 | 10,57 | 10,10 | 10,30 | 1,18% | - |
| 16.10.2026 | 10,21 | 10,38 | 9,73 | 10,18 | 0,49% | 940,00 |
| 15.10.2026 | 10,17 | 10,55 | 9,92 | 10,13 | -1,27% | - |
| 14.10.2026 | 10,78 | 10,96 | 10,15 | 10,26 | -3,57% | 26.500,00 |
| 13.10.2026 | 11,26 | 11,39 | 10,56 | 10,64 | -5,67% | - |
| 12.10.2026 | 11,68 | 11,84 | 11,26 | 11,28 | -3,42% | - |
| 09.10.2026 | 11,21 | 11,84 | 10,67 | 11,68 | 4,01% | 15.010,00 |
| 08.10.2026 | 10,49 | 11,28 | 10,41 | 11,23 | 6,95% | 5.300,00 |
| 07.10.2026 | 11,04 | 11,17 | 10,47 | 10,50 | -4,02% | - |
| 06.10.2026 | 11,38 | 11,73 | 10,70 | 10,94 | -3,87% | 3.440,00 |
| 05.10.2026 | 11,01 | 11,48 | 10,61 | 11,38 | 4,40% | 3.700,00 |
| 02.10.2026 | 10,85 | 11,33 | 10,76 | 10,90 | 0,74% | 8.050,00 |
| 01.10.2026 | 10,78 | 11,27 | 10,49 | 10,82 | 1,50% | 4.843,00 |
| 30.09.2026 | 10,60 | 10,78 | 10,37 | 10,66 | 0,66% | - |
| 29.09.2026 | 10,12 | 10,62 | 10,07 | 10,59 | 5,27% | - |
| 28.09.2026 | 10,32 | 10,58 | 9,98 | 10,06 | -2,42% | 8.500,00 |
| 25.09.2026 | 10,70 | 10,86 | 10,24 | 10,31 | -3,64% | - |
| 24.09.2026 | 10,77 | 10,84 | 10,22 | 10,70 | -1,29% | 7.445,00 |
| 23.09.2026 | 11,11 | 11,35 | 10,54 | 10,84 | -1,81% | 6.500,00 |
| 22.09.2026 | 10,70 | 11,34 | 10,63 | 11,04 | 3,56% | 1.450,00 |
| 21.09.2026 | 10,59 | 11,02 | 10,59 | 10,66 | 0,76% | 15.660,00 |
| 18.09.2026 | 10,81 | 10,88 | 10,34 | 10,58 | -1,03% | 7.510,00 |
| 17.09.2026 | 10,13 | 11,21 | 10,10 | 10,69 | 6,58% | 350,00 |
| 16.09.2026 | 9,90 | 10,20 | 9,88 | 10,03 | 1,88% | 5.728,00 |
| 15.09.2026 | 10,38 | 10,38 | 9,75 | 9,85 | -4,32% | 8.185,00 |
| 14.09.2026 | 10,16 | 10,49 | 10,09 | 10,29 | 1,68% | 1.450,00 |
| 11.09.2026 | 10,28 | 10,50 | 10,08 | 10,12 | -1,36% | - |
| 10.09.2026 | 10,58 | 10,67 | 10,06 | 10,26 | -2,29% | 10.380,00 |
| 09.09.2026 | 10,99 | 11,12 | 10,49 | 10,50 | -4,20% | 3.925,00 |
| 08.09.2026 | 11,17 | 11,74 | 10,71 | 10,96 | -4,11% | 18.170,00 |
| 07.09.2026 | 10,95 | 11,43 | 10,92 | 11,43 | 4,00% | 11.987,00 |
| 04.09.2026 | 10,87 | 11,20 | 10,80 | 10,99 | 0,83% | 7.790,00 |
| 03.09.2026 | 10,97 | 11,20 | 10,68 | 10,90 | -0,91% | 6.850,00 |
| 02.09.2026 | 10,95 | 11,32 | 10,60 | 11,00 | 0,55% | - |
| 01.09.2026 | 11,03 | 11,07 | 10,64 | 10,94 | -0,27% | 2.580,00 |
| 31.08.2026 | 11,13 | 11,14 | 10,75 | 10,97 | -1,35% | - |
| 28.08.2026 | 11,33 | 11,57 | 10,96 | 11,12 | -1,24% | 12.700,00 |
| 27.08.2026 | 11,46 | 11,52 | 11,16 | 11,26 | -0,53% | 3.000,00 |
| 26.08.2026 | 11,68 | 11,75 | 11,14 | 11,32 | -2,16% | 14.900,00 |
| 25.08.2026 | 10,74 | 11,78 | 10,74 | 11,57 | 7,43% | 2.016,00 |
| 24.08.2026 | 11,03 | 11,19 | 10,51 | 10,77 | -2,09% | 4.052,00 |
| 21.08.2026 | 10,70 | 11,24 | 10,70 | 11,00 | 3,19% | - |
| 20.08.2026 | 11,35 | 11,36 | 10,53 | 10,66 | -6,33% | 34.076,00 |
| 19.08.2026 | 10,03 | 11,40 | 9,93 | 11,38 | 13,46% | 3.280,00 |
| 18.08.2026 | 10,42 | 10,44 | 9,88 | 10,03 | -4,02% | 3.845,00 |
| 17.08.2026 | 10,31 | 10,54 | 10,16 | 10,45 | 1,46% | 17.940,00 |
| 14.08.2026 | 10,35 | 10,41 | 9,86 | 10,30 | 0,49% | 18.185,00 |
| 13.08.2026 | 10,46 | 10,64 | 10,25 | 10,25 | -1,82% | 1.930,00 |
| 12.08.2026 | 10,53 | 10,66 | 10,30 | 10,44 | 0,77% | 5.160,00 |
| 11.08.2026 | 10,44 | 10,66 | 10,14 | 10,36 | -0,48% | 2.500,00 |
| 10.08.2026 | 10,36 | 10,60 | 10,12 | 10,41 | 0,68% | 11.500,00 |
| 07.08.2026 | 9,97 | 10,42 | 9,95 | 10,34 | 5,94% | 14.880,00 |
| 06.08.2026 | 9,60 | 9,79 | 9,06 | 9,76 | 2,79% | 10.000,00 |
| 05.08.2026 | 9,84 | 9,94 | 9,40 | 9,50 | -3,31% | 21.970,00 |
| 04.08.2026 | 9,44 | 9,83 | 9,33 | 9,82 | 4,97% | 10.000,00 |
| 03.08.2026 | 9,34 | 9,55 | 9,03 | 9,36 | 1,03% | - |
| 31.07.2026 | 9,71 | 9,81 | 9,21 | 9,26 | -3,74% | - |
| 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 |