11,798€
1,09%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,70 | 11,85 | 11,70 | 11,80 | 1,07% | 449,00 |
| 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 | 3,24% | 13.982,00 |
| 21.11.2024 | 12,58 | 13,74 | 12,35 | 13,29 | 7,22% | 15.711,00 |
| 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 | 4,03% | 3.049,00 |
| 15.10.2024 | 18,01 | 18,26 | 17,54 | 18,23 | 2,82% | 3.235,00 |
| 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 |
| 27.09.2024 | 18,29 | 19,02 | 18,29 | 19,02 | 3,65% | 798,00 |
| 26.09.2024 | 18,95 | 19,16 | 18,20 | 18,35 | -1,87% | 1.728,00 |
| 25.09.2024 | 19,01 | 19,01 | 18,69 | 18,70 | -4,32% | 1.337,00 |
| 24.09.2024 | 19,14 | 19,55 | 19,11 | 19,55 | 0,05% | 2.243,00 |
| 23.09.2024 | 19,82 | 20,08 | 19,43 | 19,54 | -1,88% | 585,00 |
| 20.09.2024 | 20,41 | 20,63 | 19,87 | 19,91 | -3,96% | 570,00 |
| 19.09.2024 | 20,15 | 21,16 | 20,15 | 20,73 | -0,81% | 2.006,00 |
| 18.09.2024 | 20,63 | 21,17 | 20,49 | 20,90 | 2,55% | 2.651,00 |
| 17.09.2024 | 19,50 | 20,40 | 19,31 | 20,38 | 4,62% | 1.473,00 |
| 16.09.2024 | 20,07 | 20,14 | 19,20 | 19,48 | -1,44% | 998,00 |
| 13.09.2024 | 18,86 | 19,87 | 18,82 | 19,77 | 7,07% | 912,00 |
| 12.09.2024 | 18,23 | 18,65 | 18,00 | 18,46 | 0,87% | 1.365,00 |
| 11.09.2024 | 18,32 | 18,60 | 17,53 | 18,30 | -0,87% | 1.880,00 |
| 10.09.2024 | 18,11 | 18,46 | 17,54 | 18,46 | 3,21% | 1.243,00 |
| 09.09.2024 | 18,03 | 18,29 | 17,74 | 17,89 | 0,42% | 11.025,00 |
| 06.09.2024 | 19,03 | 19,03 | 17,76 | 17,81 | -5,29% | 1.222,00 |
| 05.09.2024 | 19,38 | 19,41 | 18,61 | 18,81 | -0,95% | 1.173,00 |
| 04.09.2024 | 19,68 | 20,28 | 18,99 | 18,99 | -2,52% | 2.044,00 |
| 03.09.2024 | 20,40 | 20,70 | 19,48 | 19,48 | -3,25% | 2.313,00 |
| 02.09.2024 | 20,47 | 20,50 | 20,13 | 20,13 | 0,10% | 284,00 |
| 30.08.2024 | 20,20 | 20,60 | 19,87 | 20,11 | -4,24% | 2.645,00 |
| 29.08.2024 | 20,37 | 21,10 | 20,26 | 21,00 | 5,00% | 926,00 |
| 28.08.2024 | 20,02 | 20,61 | 20,00 | 20,00 | -2,58% | 1.443,00 |
| 27.08.2024 | 20,91 | 21,49 | 20,45 | 20,53 | -3,25% | 3.084,00 |
| 26.08.2024 | 21,21 | 21,53 | 21,02 | 21,22 | -0,14% | 1.950,00 |
| 23.08.2024 | 21,16 | 21,62 | 20,78 | 21,25 | 2,21% | 1.495,00 |
| 22.08.2024 | 21,64 | 21,73 | 20,78 | 20,79 | -2,03% | 3.769,00 |
| 21.08.2024 | 21,37 | 21,70 | 20,76 | 21,22 | 1,24% | 7.943,00 |
| 20.08.2024 | 20,97 | 21,17 | 20,70 | 20,96 | 1,35% | 12.032,00 |
| 19.08.2024 | 20,28 | 20,87 | 20,26 | 20,68 | 2,38% | 2.842,00 |
| 16.08.2024 | 21,21 | 21,21 | 20,20 | 20,20 | -3,53% | 1.414,00 |
| 15.08.2024 | 19,79 | 21,10 | 19,59 | 20,94 | 7,38% | 2.702,00 |
| 14.08.2024 | 20,18 | 20,18 | 19,40 | 19,50 | -5,02% | 1.257,00 |
| 13.08.2024 | 20,00 | 20,53 | 20,00 | 20,53 | 5,93% | 310,00 |
| 12.08.2024 | 19,84 | 20,02 | 19,38 | 19,38 | -1,25% | 1.713,00 |
| 09.08.2024 | 20,68 | 20,81 | 19,63 | 19,63 | 0,69% | 699,00 |
| 08.08.2024 | 19,69 | 20,09 | 19,30 | 19,49 | -0,05% | 2.561,00 |
| 07.08.2024 | 20,55 | 20,97 | 19,50 | 19,50 | -6,11% | 2.125,00 |
| 06.08.2024 | 20,74 | 21,18 | 20,31 | 20,77 | 1,47% | 1.746,00 |
| 05.08.2024 | 21,52 | 21,52 | 19,20 | 20,47 | -6,53% | 3.088,00 |
| 02.08.2024 | 22,89 | 23,26 | 21,39 | 21,90 | -5,60% | 3.903,00 |