13,118€
12,64%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 11,09 | 13,44 | 10,53 | 12,55 | 7,75% | - |
| 27.02.2026 | 11,95 | 12,14 | 11,50 | 11,65 | -2,96% | 13.182,00 |
| 26.02.2026 | 11,45 | 12,00 | 10,90 | 12,00 | 4,26% | 13.431,00 |
| 25.02.2026 | 11,61 | 11,69 | 11,34 | 11,51 | -0,52% | 2.101,00 |
| 24.02.2026 | 10,96 | 11,69 | 10,86 | 11,57 | 5,76% | 9.986,00 |
| 23.02.2026 | 10,80 | 11,10 | 10,53 | 10,94 | 0,64% | 8.653,00 |
| 20.02.2026 | 11,26 | 11,36 | 10,63 | 10,87 | -1,63% | 4.119,00 |
| 19.02.2026 | 10,70 | 11,05 | 10,32 | 11,05 | 3,42% | 10.907,00 |
| 18.02.2026 | 10,38 | 10,69 | 10,25 | 10,69 | 3,84% | 1.423,00 |
| 17.02.2026 | 10,16 | 10,40 | 9,89 | 10,29 | 1,28% | 5.854,00 |
| 16.02.2026 | 10,10 | 10,19 | 9,92 | 10,16 | 2,01% | 1.731,00 |
| 13.02.2026 | 9,85 | 10,28 | 9,65 | 9,96 | 2,55% | 14.238,00 |
| 12.02.2026 | 9,99 | 10,14 | 9,50 | 9,71 | -4,08% | 5.680,00 |
| 11.02.2026 | 9,96 | 10,13 | 9,59 | 10,13 | 1,88% | 11.997,00 |
| 10.02.2026 | 10,48 | 10,48 | 9,94 | 9,94 | -3,47% | 5.043,00 |
| 09.02.2026 | 10,53 | 10,65 | 9,95 | 10,30 | -0,24% | 7.583,00 |
| 06.02.2026 | 9,45 | 10,40 | 9,35 | 10,32 | 10,63% | 12.623,00 |
| 05.02.2026 | 10,32 | 10,57 | 9,32 | 9,33 | -11,08% | 12.412,00 |
| 04.02.2026 | 11,09 | 11,11 | 10,18 | 10,49 | -4,07% | 6.097,00 |
| 03.02.2026 | 11,36 | 11,44 | 10,60 | 10,94 | -2,89% | 18.923,00 |
| 02.02.2026 | 11,00 | 11,40 | 10,10 | 11,26 | 1,53% | 23.340,00 |
| 30.01.2026 | 11,26 | 11,69 | 11,01 | 11,09 | -5,96% | - |
| 29.01.2026 | 11,65 | 12,26 | 11,45 | 11,79 | 1,03% | - |
| 28.01.2026 | 12,40 | 12,50 | 11,53 | 11,67 | -8,52% | - |
| 27.01.2026 | 11,95 | 14,65 | 11,58 | 12,76 | 5,50% | - |
| 26.01.2026 | 11,60 | 12,25 | 11,60 | 12,10 | -2,85% | - |
| 23.01.2026 | 13,61 | 13,84 | 12,42 | 12,45 | -6,57% | 59.190,00 |
| 22.01.2026 | 12,21 | 13,46 | 11,79 | 13,33 | 11,04% | 58.779,00 |
| 21.01.2026 | 11,11 | 12,14 | 10,80 | 12,00 | 10,04% | 29.646,00 |
| 20.01.2026 | 10,62 | 11,19 | 10,01 | 10,91 | 6,91% | 25.361,00 |
| 19.01.2026 | 10,61 | 10,90 | 10,20 | 10,20 | -5,42% | 11.570,00 |
| 16.01.2026 | 10,24 | 10,97 | 10,05 | 10,79 | 3,80% | 33.400,00 |
| 15.01.2026 | 10,25 | 10,61 | 9,80 | 10,39 | -0,10% | 24.018,00 |
| 14.01.2026 | 10,18 | 10,55 | 10,01 | 10,40 | 2,51% | 56.473,00 |
| 13.01.2026 | 9,78 | 10,56 | 9,65 | 10,15 | 3,86% | 92.154,00 |
| 12.01.2026 | 9,00 | 9,77 | 8,68 | 9,77 | 7,79% | 20.821,00 |
| 09.01.2026 | 9,22 | 9,35 | 8,73 | 9,06 | 0,98% | 138.558,00 |
| 08.01.2026 | 9,29 | 9,29 | 8,91 | 8,97 | 2,33% | 12.469,00 |
| 07.01.2026 | 8,48 | 9,00 | 8,27 | 8,77 | 6,10% | 14.473,00 |
| 06.01.2026 | 7,94 | 8,64 | 7,94 | 8,27 | 2,86% | 15.184,00 |
| 05.01.2026 | 8,04 | 8,24 | 7,77 | 8,04 | 1,70% | 45.530,00 |
| 02.01.2026 | 7,59 | 7,92 | 7,59 | 7,90 | 0,66% | 64.223,00 |
| 30.12.2025 | 7,91 | 7,91 | 7,71 | 7,85 | 0,51% | 8.843,00 |
| 29.12.2025 | 7,90 | 8,00 | 7,68 | 7,81 | -1,93% | 31.894,00 |
| 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 |