11,645€
1,35%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,50 | 11,89 | 11,50 | 11,65 | 1,35% | 2.377,00 |
| 20.02.2025 | 11,94 | 11,96 | 11,45 | 11,49 | -2,63% | 2.592,00 |
| 19.02.2025 | 11,40 | 12,23 | 11,19 | 11,80 | 7,62% | 8.647,00 |
| 18.02.2025 | 10,44 | 11,40 | 10,44 | 10,97 | 5,48% | 11.523,00 |
| 17.02.2025 | 10,39 | 10,40 | 10,10 | 10,40 | 2,16% | 5.603,00 |
| 14.02.2025 | 9,35 | 10,45 | 8,90 | 10,18 | 12,70% | 9.516,00 |
| 13.02.2025 | 9,26 | 9,27 | 9,00 | 9,03 | -2,02% | 9.508,00 |
| 12.02.2025 | 9,12 | 9,21 | 8,70 | 9,21 | 3,67% | 4.628,00 |
| 11.02.2025 | 9,43 | 9,45 | 8,80 | 8,89 | -3,52% | 7.036,00 |
| 10.02.2025 | 9,56 | 9,79 | 9,21 | 9,21 | -2,72% | 1.498,00 |
| 07.02.2025 | 9,90 | 9,91 | 9,46 | 9,47 | -4,75% | 2.731,00 |
| 06.02.2025 | 10,26 | 10,30 | 9,94 | 9,94 | -1,95% | 1.572,00 |
| 05.02.2025 | 9,13 | 10,15 | 9,13 | 10,14 | 9,03% | 15.496,00 |
| 04.02.2025 | 9,17 | 9,45 | 9,13 | 9,30 | 0,76% | 4.087,00 |
| 03.02.2025 | 10,00 | 10,00 | 9,10 | 9,23 | -6,77% | 6.286,00 |
| 31.01.2025 | 10,28 | 10,39 | 9,90 | 9,90 | -3,13% | 513,00 |
| 30.01.2025 | 9,90 | 10,26 | 9,71 | 10,22 | 3,80% | 1.499,00 |
| 29.01.2025 | 9,71 | 9,99 | 9,56 | 9,85 | 0,98% | 2.221,00 |
| 28.01.2025 | 9,92 | 10,35 | 9,71 | 9,75 | -0,81% | 4.459,00 |
| 27.01.2025 | 9,80 | 10,20 | 9,47 | 9,83 | -8,43% | 6.172,00 |
| 24.01.2025 | 10,91 | 10,91 | 10,48 | 10,74 | -1,83% | 9.485,00 |
| 23.01.2025 | 10,78 | 10,94 | 10,28 | 10,94 | 2,10% | 5.011,00 |
| 22.01.2025 | 9,69 | 10,71 | 9,36 | 10,71 | 10,92% | 6.261,00 |
| 21.01.2025 | 9,00 | 9,69 | 9,00 | 9,66 | 5,90% | 8.640,00 |
| 20.01.2025 | 9,35 | 9,35 | 9,00 | 9,12 | -2,15% | 3.961,00 |
| 17.01.2025 | 9,16 | 9,37 | 9,00 | 9,32 | 1,84% | 6.502,00 |
| 16.01.2025 | 9,90 | 9,90 | 9,00 | 9,15 | -2,95% | 12.045,00 |
| 15.01.2025 | 9,47 | 9,88 | 9,41 | 9,43 | -0,76% | 5.058,00 |
| 14.01.2025 | 9,72 | 10,02 | 9,44 | 9,50 | -4,27% | 7.857,00 |
| 13.01.2025 | 9,85 | 10,25 | 9,44 | 9,92 | 0,24% | 10.482,00 |
| 10.01.2025 | 11,55 | 11,85 | 9,66 | 9,90 | -14,66% | 28.932,00 |
| 09.01.2025 | 11,77 | 11,80 | 11,55 | 11,60 | 0,39% | 855,00 |
| 08.01.2025 | 12,50 | 12,60 | 11,51 | 11,56 | -5,13% | 9.027,00 |
| 07.01.2025 | 12,49 | 12,86 | 12,02 | 12,18 | -0,85% | 12.882,00 |
| 06.01.2025 | 11,93 | 12,53 | 11,67 | 12,29 | 4,51% | 9.058,00 |
| 03.01.2025 | 12,02 | 12,20 | 11,75 | 11,76 | -1,76% | 5.536,00 |
| 02.01.2025 | 11,90 | 11,99 | 11,41 | 11,97 | 3,55% | 16.049,00 |
| 30.12.2024 | 11,50 | 11,63 | 11,33 | 11,56 | 0,26% | 1.772,00 |
| 27.12.2024 | 11,61 | 11,70 | 11,22 | 11,53 | -1,50% | 10.182,00 |
| 23.12.2024 | 11,81 | 12,10 | 11,51 | 11,70 | -0,51% | 6.493,00 |
| 20.12.2024 | 11,66 | 11,88 | 11,36 | 11,76 | 0,13% | 5.295,00 |
| 19.12.2024 | 11,81 | 11,98 | 11,32 | 11,75 | 0,64% | 14.638,00 |
| 18.12.2024 | 12,73 | 13,60 | 11,51 | 11,67 | -6,27% | 15.917,00 |
| 17.12.2024 | 12,86 | 13,00 | 12,31 | 12,45 | -1,74% | 10.911,00 |
| 16.12.2024 | 12,28 | 13,10 | 12,18 | 12,67 | 3,05% | 7.816,00 |
| 13.12.2024 | 12,86 | 13,13 | 11,88 | 12,30 | -5,64% | 10.130,00 |
| 12.12.2024 | 13,53 | 13,68 | 12,84 | 13,03 | -3,48% | 6.336,00 |
| 11.12.2024 | 14,00 | 14,26 | 13,30 | 13,50 | -2,67% | 4.163,00 |
| 10.12.2024 | 13,71 | 13,92 | 13,59 | 13,87 | -0,68% | 2.243,00 |
| 09.12.2024 | 14,06 | 14,32 | 13,91 | 13,97 | 0,04% | 6.156,00 |
| 06.12.2024 | 12,91 | 14,05 | 12,82 | 13,96 | 8,30% | 9.084,00 |
| 05.12.2024 | 13,73 | 13,98 | 12,83 | 12,89 | -6,25% | 17.237,00 |
| 04.12.2024 | 14,01 | 14,23 | 13,70 | 13,75 | -0,72% | 1.893,00 |
| 03.12.2024 | 14,90 | 15,27 | 13,85 | 13,85 | -6,23% | 5.777,00 |
| 02.12.2024 | 14,90 | 15,32 | 14,77 | 14,77 | 0,48% | 6.848,00 |
| 29.11.2024 | 14,39 | 15,00 | 14,39 | 14,70 | 4,26% | 8.011,00 |
| 28.11.2024 | 14,51 | 14,60 | 14,00 | 14,10 | -3,72% | 1.870,00 |
| 27.11.2024 | 13,86 | 14,65 | 13,81 | 14,65 | 5,55% | 5.411,00 |
| 26.11.2024 | 14,20 | 14,25 | 13,51 | 13,88 | -1,60% | 2.719,00 |
| 25.11.2024 | 13,87 | 14,52 | 13,65 | 14,10 | 2,81% | 7.682,00 |
| 22.11.2024 | 13,42 | 14,03 | 13,16 | 13,72 | 2,12% | 13.982,00 |
| 21.11.2024 | 12,47 | 13,54 | 12,32 | 13,43 | 8,39% | - |
| 20.11.2024 | 13,30 | 13,97 | 12,16 | 12,39 | -6,53% | 16.606,00 |
| 19.11.2024 | 13,57 | 13,80 | 13,05 | 13,26 | -1,45% | 5.255,00 |
| 18.11.2024 | 16,00 | 16,50 | 12,90 | 13,45 | 0,37% | 21.845,00 |
| 15.11.2024 | 14,53 | 14,71 | 13,40 | 13,40 | -6,62% | 8.597,00 |
| 14.11.2024 | 15,51 | 15,75 | 14,35 | 14,35 | -7,84% | 5.178,00 |
| 13.11.2024 | 15,60 | 16,19 | 15,46 | 15,57 | -0,13% | 5.104,00 |
| 12.11.2024 | 16,42 | 16,42 | 15,39 | 15,59 | -5,31% | 11.140,00 |
| 11.11.2024 | 15,77 | 16,80 | 15,77 | 16,47 | 3,88% | 9.432,00 |
| 08.11.2024 | 15,00 | 15,85 | 14,60 | 15,85 | 7,35% | 7.562,00 |
| 07.11.2024 | 14,83 | 15,78 | 14,56 | 14,77 | -1,40% | 13.198,00 |
| 06.11.2024 | 14,84 | 15,11 | 14,00 | 14,98 | 6,51% | 10.668,00 |
| 05.11.2024 | 14,08 | 14,08 | 13,40 | 14,06 | 0,00% | 5.629,00 |
| 04.11.2024 | 13,73 | 14,09 | 13,51 | 14,06 | 2,59% | 3.088,00 |
| 01.11.2024 | 13,08 | 13,71 | 12,96 | 13,71 | 4,90% | 5.233,00 |
| 31.10.2024 | 13,29 | 13,33 | 12,91 | 13,07 | -2,21% | 8.917,00 |
| 30.10.2024 | 14,13 | 14,15 | 13,16 | 13,36 | -4,54% | 15.579,00 |
| 29.10.2024 | 15,30 | 15,35 | 13,58 | 14,00 | -8,05% | 17.119,00 |
| 28.10.2024 | 14,96 | 15,69 | 14,82 | 15,22 | 2,70% | 21.149,00 |
| 25.10.2024 | 15,07 | 15,40 | 14,41 | 14,82 | 0,17% | 21.250,00 |
| 24.10.2024 | 18,52 | 18,68 | 14,26 | 14,80 | -19,72% | 19.930,00 |
| 23.10.2024 | 19,66 | 19,68 | 18,07 | 18,43 | -4,93% | 4.852,00 |
| 22.10.2024 | 18,86 | 19,39 | 18,71 | 19,39 | 2,40% | 685,00 |
| 21.10.2024 | 19,55 | 19,90 | 18,93 | 18,93 | -2,82% | 3.649,00 |
| 18.10.2024 | 19,65 | 19,71 | 19,37 | 19,48 | -0,18% | 2.979,00 |
| 17.10.2024 | 19,13 | 19,52 | 19,03 | 19,52 | 2,93% | 3.822,00 |
| 16.10.2024 | 17,75 | 19,00 | 17,75 | 18,96 | 4,88% | 3.049,00 |
| 15.10.2024 | 18,06 | 18,29 | 17,71 | 18,08 | 1,99% | - |
| 14.10.2024 | 17,17 | 17,77 | 16,77 | 17,73 | 5,51% | 2.996,00 |
| 11.10.2024 | 16,21 | 16,90 | 15,97 | 16,80 | 3,51% | 6.150,00 |
| 10.10.2024 | 16,11 | 16,30 | 15,65 | 16,23 | 1,82% | 3.731,00 |
| 09.10.2024 | 16,45 | 16,50 | 15,94 | 15,94 | -1,48% | 1.635,00 |
| 08.10.2024 | 16,40 | 16,40 | 16,00 | 16,18 | -0,83% | 12.577,00 |
| 07.10.2024 | 16,57 | 16,61 | 16,14 | 16,32 | -0,15% | 2.690,00 |
| 04.10.2024 | 15,96 | 16,67 | 15,92 | 16,34 | 2,19% | 5.716,00 |
| 03.10.2024 | 17,14 | 17,14 | 15,99 | 15,99 | -4,99% | 3.272,00 |
| 02.10.2024 | 17,56 | 17,56 | 16,83 | 16,83 | -2,46% | 2.574,00 |
| 01.10.2024 | 18,62 | 18,90 | 17,26 | 17,26 | -6,83% | 5.596,00 |
| 30.09.2024 | 18,80 | 18,81 | 18,31 | 18,52 | -2,63% | 1.342,00 |