15,120€
1,34%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 15,44 | 15,82 | 14,92 | 14,92 | -4,60% | 2.277,00 |
| 06.07.2026 | 15,32 | 15,78 | 14,40 | 15,64 | 2,22% | 7.664,00 |
| 03.07.2026 | 15,62 | 15,62 | 15,02 | 15,30 | 0,26% | 4.287,00 |
| 02.07.2026 | 14,92 | 16,16 | 14,88 | 15,26 | 0,39% | 17.278,00 |
| 01.07.2026 | 14,96 | 15,64 | 14,52 | 15,20 | 4,83% | 17.611,00 |
| 30.06.2026 | 14,38 | 14,80 | 14,20 | 14,50 | 0,00% | 9.321,00 |
| 29.06.2026 | 14,80 | 15,00 | 14,00 | 14,50 | 2,69% | 14.882,00 |
| 26.06.2026 | 13,80 | 14,84 | 13,80 | 14,12 | 0,71% | 14.215,00 |
| 25.06.2026 | 13,50 | 14,26 | 13,50 | 14,02 | 2,64% | 2.963,00 |
| 24.06.2026 | 13,28 | 14,08 | 13,24 | 13,66 | 0,74% | 6.687,00 |
| 23.06.2026 | 13,46 | 13,98 | 12,80 | 13,56 | -1,45% | 6.986,00 |
| 22.06.2026 | 13,52 | 14,18 | 13,24 | 13,76 | 1,78% | 5.128,00 |
| 19.06.2026 | 13,76 | 13,76 | 13,32 | 13,52 | -0,59% | 703,00 |
| 18.06.2026 | 13,28 | 14,00 | 13,24 | 13,60 | 3,82% | 13.179,00 |
| 17.06.2026 | 12,30 | 14,38 | 12,30 | 13,10 | 4,13% | 24.582,00 |
| 16.06.2026 | 12,52 | 12,80 | 11,72 | 12,58 | -0,79% | 16.862,00 |
| 15.06.2026 | 10,88 | 12,70 | 10,70 | 12,68 | 21,46% | 51.717,00 |
| 12.06.2026 | 10,84 | 11,10 | 10,32 | 10,44 | -2,97% | 26.825,00 |
| 11.06.2026 | 10,54 | 11,00 | 10,30 | 10,76 | 1,51% | 38.255,00 |
| 10.06.2026 | 11,36 | 11,36 | 10,60 | 10,60 | -6,85% | 16.213,00 |
| 09.06.2026 | 11,86 | 12,30 | 10,92 | 11,38 | -2,40% | 19.142,00 |
| 08.06.2026 | 11,72 | 12,20 | 11,58 | 11,66 | 3,74% | 23.233,00 |
| 05.06.2026 | 12,60 | 12,60 | 11,20 | 11,24 | -13,54% | 14.513,00 |
| 04.06.2026 | 11,12 | 13,24 | 11,00 | 13,00 | 17,33% | 47.564,00 |
| 03.06.2026 | 11,16 | 11,42 | 10,76 | 11,08 | -2,64% | 8.971,00 |
| 02.06.2026 | 11,72 | 11,86 | 11,06 | 11,38 | -5,32% | 16.449,00 |
| 01.06.2026 | 12,14 | 12,22 | 11,64 | 12,02 | 0,00% | 16.957,00 |
| 29.05.2026 | 11,98 | 12,80 | 11,36 | 12,02 | 1,18% | 52.520,00 |
| 28.05.2026 | 11,70 | 11,92 | 11,26 | 11,88 | 1,37% | 10.779,00 |
| 27.05.2026 | 10,98 | 11,76 | 10,68 | 11,72 | 7,33% | 45.109,00 |
| 26.05.2026 | 10,84 | 11,12 | 10,54 | 10,92 | -0,36% | 21.114,00 |
| 25.05.2026 | 10,96 | 11,08 | 10,72 | 10,96 | 1,86% | 3.765,00 |
| 22.05.2026 | 10,60 | 11,00 | 10,60 | 10,76 | 1,13% | 9.752,00 |
| 21.05.2026 | 10,68 | 10,80 | 10,24 | 10,64 | -0,56% | 6.065,00 |
| 20.05.2026 | 10,26 | 10,72 | 10,24 | 10,70 | 1,33% | 4.745,00 |
| 19.05.2026 | 11,02 | 11,06 | 10,24 | 10,56 | -2,94% | 5.110,00 |
| 18.05.2026 | 11,46 | 11,76 | 10,50 | 10,88 | -6,04% | 40.143,00 |
| 15.05.2026 | 11,32 | 12,04 | 11,04 | 11,58 | 0,70% | 16.539,00 |
| 14.05.2026 | 12,10 | 12,34 | 11,26 | 11,50 | -6,96% | 14.282,00 |
| 13.05.2026 | 11,84 | 12,36 | 11,82 | 12,36 | 5,10% | 16.341,00 |
| 12.05.2026 | 12,12 | 12,42 | 11,54 | 11,76 | -4,23% | 13.736,00 |
| 11.05.2026 | 12,12 | 13,14 | 11,62 | 12,28 | 2,68% | 39.352,00 |
| 08.05.2026 | 11,78 | 12,32 | 11,60 | 11,96 | 3,46% | 26.179,00 |
| 07.05.2026 | 11,70 | 12,68 | 11,42 | 11,56 | -1,87% | 22.610,00 |
| 06.05.2026 | 11,26 | 11,82 | 11,26 | 11,78 | 2,97% | 19.883,00 |
| 05.05.2026 | 12,02 | 12,20 | 11,28 | 11,44 | -3,21% | 8.868,00 |
| 04.05.2026 | 11,70 | 11,92 | 11,30 | 11,82 | 2,43% | 7.437,00 |
| 30.04.2026 | 10,80 | 12,00 | 10,50 | 11,54 | 9,07% | 48.126,00 |
| 29.04.2026 | 11,34 | 11,70 | 10,00 | 10,58 | -6,21% | 40.026,00 |
| 28.04.2026 | 11,30 | 12,10 | 10,82 | 11,28 | 1,81% | 71.507,00 |
| 27.04.2026 | 15,26 | 15,64 | 10,20 | 11,08 | -4,97% | 153.446,00 |
| 24.04.2026 | 13,86 | 13,86 | 11,54 | 11,66 | -13,76% | 11.648,00 |
| 23.04.2026 | 14,10 | 14,38 | 13,52 | 13,52 | -1,89% | 6.581,00 |
| 22.04.2026 | 13,32 | 14,06 | 13,02 | 13,78 | 5,19% | 28.772,00 |
| 21.04.2026 | 13,22 | 13,50 | 12,80 | 13,10 | 1,24% | 7.177,00 |
| 20.04.2026 | 12,74 | 12,94 | 12,36 | 12,94 | 2,37% | 22.873,00 |
| 17.04.2026 | 11,96 | 12,72 | 11,96 | 12,64 | 6,40% | 12.938,00 |
| 16.04.2026 | 12,78 | 12,88 | 11,84 | 11,88 | -6,16% | 15.645,00 |
| 15.04.2026 | 12,64 | 12,92 | 12,30 | 12,66 | 1,12% | 11.893,00 |
| 14.04.2026 | 11,92 | 12,76 | 11,92 | 12,52 | 2,12% | 10.464,00 |
| 13.04.2026 | 11,60 | 12,28 | 11,36 | 12,26 | 7,54% | 3.080,00 |
| 10.04.2026 | 11,44 | 11,72 | 11,36 | 11,40 | -3,23% | 3.809,00 |
| 09.04.2026 | 11,74 | 12,00 | 11,68 | 11,78 | -0,51% | 2.687,00 |
| 08.04.2026 | 12,02 | 12,40 | 11,84 | 11,84 | 3,50% | 5.130,00 |
| 07.04.2026 | 11,40 | 11,66 | 11,14 | 11,44 | 1,24% | 3.626,00 |
| 02.04.2026 | 11,50 | 11,50 | 11,08 | 11,30 | -3,67% | 2.584,00 |
| 01.04.2026 | 11,28 | 11,75 | 11,06 | 11,73 | 4,73% | 3.116,00 |
| 31.03.2026 | 10,03 | 11,22 | 10,03 | 11,20 | 9,54% | 3.247,00 |
| 30.03.2026 | 10,64 | 10,93 | 10,17 | 10,23 | -3,36% | 9.687,00 |
| 27.03.2026 | 11,57 | 11,57 | 10,52 | 10,58 | -8,40% | 3.842,00 |
| 26.03.2026 | 11,34 | 12,10 | 11,19 | 11,55 | 0,57% | 16.165,00 |
| 25.03.2026 | 11,42 | 11,78 | 11,15 | 11,49 | 4,55% | 1.849,00 |
| 24.03.2026 | 11,27 | 11,38 | 10,98 | 10,99 | -2,66% | 13.837,00 |
| 23.03.2026 | 11,01 | 11,42 | 10,79 | 11,29 | 1,48% | 10.079,00 |
| 20.03.2026 | 11,21 | 11,53 | 11,07 | 11,12 | -2,80% | 1.703,00 |
| 19.03.2026 | 11,31 | 11,44 | 11,01 | 11,44 | -0,87% | 7.106,00 |
| 18.03.2026 | 11,71 | 11,83 | 11,43 | 11,54 | -0,65% | 18.438,00 |
| 17.03.2026 | 11,74 | 11,84 | 11,38 | 11,62 | -0,73% | 9.665,00 |
| 16.03.2026 | 11,10 | 11,75 | 11,10 | 11,70 | 5,12% | 2.228,00 |
| 13.03.2026 | 11,25 | 11,44 | 11,01 | 11,13 | -0,36% | 7.706,00 |
| 12.03.2026 | 11,01 | 11,34 | 11,00 | 11,17 | -1,15% | 2.966,00 |
| 11.03.2026 | 11,91 | 11,91 | 11,08 | 11,30 | -2,12% | 3.604,00 |
| 10.03.2026 | 12,06 | 12,08 | 11,55 | 11,55 | -3,71% | 4.047,00 |
| 09.03.2026 | 11,41 | 12,13 | 11,13 | 11,99 | 3,76% | 3.561,00 |
| 06.03.2026 | 11,34 | 11,65 | 10,96 | 11,56 | 1,76% | 3.650,00 |
| 05.03.2026 | 12,01 | 12,20 | 11,29 | 11,36 | -3,57% | 8.388,00 |
| 04.03.2026 | 12,29 | 12,33 | 11,66 | 11,78 | -0,63% | 9.541,00 |
| 03.03.2026 | 12,65 | 12,95 | 11,84 | 11,85 | -9,61% | 22.303,00 |
| 02.03.2026 | 10,99 | 13,29 | 10,50 | 13,11 | 12,58% | 43.464,00 |
| 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 |