7,977€
-3,10%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 8,32 | 8,33 | 7,96 | 7,96 | -3,26% | 6.354,00 |
| 22.12.2025 | 7,86 | 8,39 | 7,86 | 8,23 | 1,50% | 8.535,00 |
| 19.12.2025 | 7,67 | 8,11 | 7,51 | 8,11 | 7,08% | 19.280,00 |
| 18.12.2025 | 7,64 | 7,81 | 7,45 | 7,57 | 1,42% | 5.850,00 |
| 17.12.2025 | 7,80 | 8,05 | 7,47 | 7,47 | -1,56% | 8.716,00 |
| 16.12.2025 | 7,85 | 7,85 | 7,56 | 7,59 | -1,38% | 3.393,00 |
| 15.12.2025 | 7,68 | 7,86 | 7,59 | 7,69 | -1,38% | 27.242,00 |
| 12.12.2025 | 8,24 | 8,24 | 7,80 | 7,80 | -5,11% | 7.641,00 |
| 11.12.2025 | 7,89 | 8,22 | 7,85 | 8,22 | 0,51% | 5.658,00 |
| 10.12.2025 | 8,11 | 8,29 | 7,87 | 8,18 | 2,23% | 2.873,00 |
| 09.12.2025 | 8,06 | 8,27 | 7,94 | 8,00 | -0,82% | 7.728,00 |
| 08.12.2025 | 8,36 | 8,52 | 8,07 | 8,07 | -0,54% | 9.220,00 |
| 05.12.2025 | 8,47 | 8,48 | 8,11 | 8,11 | -2,69% | 6.781,00 |
| 04.12.2025 | 7,77 | 8,47 | 7,61 | 8,33 | 7,31% | 26.293,00 |
| 03.12.2025 | 7,21 | 7,77 | 6,92 | 7,77 | 9,50% | 25.013,00 |
| 02.12.2025 | 7,25 | 7,51 | 7,00 | 7,09 | -4,81% | 12.679,00 |
| 01.12.2025 | 7,77 | 7,77 | 7,28 | 7,45 | -5,07% | 6.712,00 |
| 28.11.2025 | 7,32 | 7,86 | 7,32 | 7,85 | 4,89% | 2.910,00 |
| 27.11.2025 | 7,48 | 7,48 | 7,30 | 7,48 | 1,91% | 1.842,00 |
| 26.11.2025 | 7,47 | 7,54 | 7,25 | 7,34 | 0,38% | 6.903,00 |
| 25.11.2025 | 7,37 | 7,42 | 7,06 | 7,31 | 2,58% | 39.083,00 |
| 24.11.2025 | 7,32 | 7,41 | 7,08 | 7,13 | -1,25% | 39.879,00 |
| 21.11.2025 | 7,10 | 7,28 | 6,87 | 7,22 | 3,14% | 40.866,00 |
| 20.11.2025 | 7,45 | 7,65 | 6,91 | 7,00 | -2,23% | 9.796,00 |
| 19.11.2025 | 7,20 | 7,47 | 7,12 | 7,16 | -3,03% | 3.870,00 |