17,465€
9,19%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,19 | 17,50 | 15,81 | 17,43 | 8,96% | 25.954,00 |
| 01.10.2025 | 14,78 | 16,50 | 14,20 | 16,00 | 7,31% | 50.997,00 |
| 30.09.2025 | 14,70 | 14,91 | 14,01 | 14,91 | 3,33% | 14.638,00 |
| 29.09.2025 | 14,00 | 14,49 | 13,97 | 14,43 | 4,15% | 13.965,00 |
| 26.09.2025 | 14,10 | 14,41 | 13,18 | 13,85 | -3,85% | 15.487,00 |
| 25.09.2025 | 15,37 | 15,59 | 14,33 | 14,41 | -5,48% | 20.048,00 |
| 24.09.2025 | 14,66 | 15,89 | 14,00 | 15,24 | 5,18% | 25.011,00 |
| 23.09.2025 | 14,75 | 15,50 | 14,42 | 14,49 | -1,46% | 26.778,00 |
| 22.09.2025 | 13,58 | 14,71 | 12,74 | 14,71 | 9,78% | 73.177,00 |
| 19.09.2025 | 13,70 | 14,29 | 13,06 | 13,40 | -2,30% | 32.265,00 |
| 18.09.2025 | 10,99 | 13,86 | 10,68 | 13,71 | 29,77% | 80.757,00 |
| 17.09.2025 | 10,62 | 11,30 | 10,36 | 10,57 | 1,05% | 33.186,00 |
| 16.09.2025 | 9,77 | 10,55 | 9,75 | 10,46 | 7,12% | 4.018,00 |
| 15.09.2025 | 9,84 | 10,16 | 9,61 | 9,76 | 1,04% | 8.113,00 |
| 12.09.2025 | 9,92 | 9,92 | 9,65 | 9,66 | -1,13% | 3.935,00 |
| 11.09.2025 | 9,66 | 10,03 | 9,52 | 9,77 | 0,21% | 1.257,00 |
| 10.09.2025 | 10,08 | 10,27 | 9,75 | 9,75 | -1,66% | 2.138,00 |
| 09.09.2025 | 10,12 | 10,26 | 9,63 | 9,92 | -2,67% | 10.033,00 |
| 08.09.2025 | 10,45 | 10,50 | 10,01 | 10,19 | -0,32% | 10.223,00 |
| 05.09.2025 | 10,08 | 10,37 | 9,83 | 10,22 | 1,89% | 10.026,00 |
| 04.09.2025 | 10,17 | 10,43 | 9,74 | 10,03 | -0,45% | 8.914,00 |
| 03.09.2025 | 9,89 | 10,65 | 9,65 | 10,08 | 3,29% | 22.337,00 |
| 02.09.2025 | 10,13 | 10,13 | 9,50 | 9,75 | -1,93% | 18.328,00 |
| 01.09.2025 | 9,87 | 9,95 | 9,70 | 9,95 | 1,91% | 4.119,00 |
| 29.08.2025 | 10,12 | 10,35 | 9,60 | 9,76 | -2,01% | 16.365,00 |
| 28.08.2025 | 9,95 | 10,24 | 9,78 | 9,96 | 0,52% | 2.414,00 |
| 27.08.2025 | 9,90 | 10,09 | 9,75 | 9,91 | 1,08% | 1.622,00 |
| 26.08.2025 | 9,88 | 9,99 | 9,63 | 9,80 | 0,41% | 956,00 |
| 25.08.2025 | 9,40 | 9,79 | 9,27 | 9,76 | 8,25% | 16.666,00 |
| 22.08.2025 | 8,86 | 9,14 | 8,75 | 9,02 | 2,01% | 6.185,00 |
| 21.08.2025 | 8,87 | 8,99 | 8,60 | 8,84 | 2,22% | 2.295,00 |
| 20.08.2025 | 8,99 | 9,00 | 8,43 | 8,65 | -1,08% | 6.089,00 |
| 19.08.2025 | 9,20 | 9,42 | 8,70 | 8,74 | -7,12% | 5.839,00 |
| 18.08.2025 | 9,54 | 9,55 | 9,28 | 9,41 | -0,55% | 1.211,00 |
| 15.08.2025 | 9,43 | 9,53 | 9,11 | 9,46 | -0,63% | 4.770,00 |
| 14.08.2025 | 9,64 | 9,83 | 9,20 | 9,52 | 0,78% | 6.120,00 |
| 13.08.2025 | 9,50 | 9,64 | 9,40 | 9,45 | 0,81% | 4.086,00 |
| 12.08.2025 | 9,40 | 9,62 | 9,17 | 9,37 | 1,12% | 6.113,00 |
| 11.08.2025 | 9,30 | 9,60 | 9,26 | 9,27 | 0,37% | 3.721,00 |
| 08.08.2025 | 9,76 | 10,20 | 9,13 | 9,24 | -4,13% | 17.562,00 |
| 07.08.2025 | 9,82 | 10,11 | 9,40 | 9,63 | -0,68% | 4.407,00 |
| 06.08.2025 | 10,07 | 10,40 | 9,42 | 9,70 | -3,19% | 18.714,00 |
| 05.08.2025 | 10,68 | 10,98 | 10,02 | 10,02 | -4,30% | 8.661,00 |
| 04.08.2025 | 10,11 | 10,61 | 10,00 | 10,47 | 6,62% | 2.645,00 |
| 01.08.2025 | 10,24 | 10,24 | 9,66 | 9,82 | -2,96% | 23.319,00 |
| 31.07.2025 | 10,63 | 10,94 | 10,09 | 10,12 | -9,48% | 5.207,00 |
| 30.07.2025 | 10,95 | 11,29 | 10,67 | 11,18 | 1,91% | 13.588,00 |
| 29.07.2025 | 11,45 | 11,51 | 10,70 | 10,97 | -5,14% | 11.649,00 |
| 28.07.2025 | 11,74 | 12,12 | 11,22 | 11,57 | -1,20% | 21.250,00 |
| 25.07.2025 | 11,08 | 11,71 | 10,83 | 11,71 | 8,38% | 8.369,00 |
| 24.07.2025 | 12,25 | 12,85 | 10,59 | 10,80 | -10,45% | 47.400,00 |
| 23.07.2025 | 11,43 | 12,42 | 11,42 | 12,06 | 6,73% | 53.541,00 |
| 22.07.2025 | 11,20 | 11,32 | 10,81 | 11,30 | 3,76% | 18.809,00 |
| 21.07.2025 | 10,25 | 11,61 | 10,25 | 10,89 | 5,78% | 36.462,00 |
| 18.07.2025 | 10,36 | 10,75 | 10,11 | 10,30 | -1,01% | 5.122,00 |
| 17.07.2025 | 10,18 | 10,64 | 10,18 | 10,40 | -0,34% | 17.903,00 |
| 16.07.2025 | 9,78 | 10,57 | 9,78 | 10,44 | 6,07% | 9.222,00 |
| 15.07.2025 | 10,37 | 10,43 | 9,84 | 9,84 | -2,98% | 24.046,00 |
| 14.07.2025 | 9,92 | 10,27 | 9,20 | 10,14 | 4,43% | 32.583,00 |
| 11.07.2025 | 10,31 | 10,62 | 9,61 | 9,71 | -6,18% | 6.080,00 |
| 10.07.2025 | 10,54 | 10,65 | 10,15 | 10,35 | 0,49% | 8.663,00 |
| 09.07.2025 | 9,68 | 10,45 | 9,48 | 10,30 | 6,60% | 40.163,00 |
| 08.07.2025 | 8,88 | 9,81 | 8,66 | 9,66 | 9,70% | 16.057,00 |
| 07.07.2025 | 9,14 | 9,20 | 8,81 | 8,81 | -3,44% | 10.168,00 |
| 04.07.2025 | 9,14 | 9,14 | 8,98 | 9,12 | 0,84% | 343,00 |
| 03.07.2025 | 9,07 | 9,49 | 8,96 | 9,05 | -1,14% | 3.756,00 |
| 02.07.2025 | 8,33 | 9,36 | 8,33 | 9,15 | 8,16% | 13.572,00 |
| 01.07.2025 | 7,86 | 8,57 | 7,83 | 8,46 | 5,75% | 17.003,00 |
| 30.06.2025 | 8,31 | 8,37 | 8,00 | 8,00 | -4,37% | 2.457,00 |
| 27.06.2025 | 8,39 | 8,52 | 8,30 | 8,37 | 2,32% | 1.674,00 |
| 26.06.2025 | 8,30 | 8,30 | 8,13 | 8,18 | -0,39% | 656,00 |
| 25.06.2025 | 8,21 | 8,60 | 8,05 | 8,21 | -2,45% | 1.463,00 |
| 24.06.2025 | 8,17 | 8,53 | 7,99 | 8,41 | 7,87% | 7.937,00 |
| 23.06.2025 | 8,08 | 8,20 | 7,77 | 7,80 | -0,69% | 7.901,00 |
| 20.06.2025 | 8,05 | 8,51 | 7,85 | 7,85 | -1,85% | 8.210,00 |
| 19.06.2025 | 8,20 | 8,20 | 8,00 | 8,00 | -4,37% | 1.166,00 |
| 18.06.2025 | 8,21 | 8,63 | 7,99 | 8,37 | -0,17% | 9.221,00 |
| 17.06.2025 | 8,00 | 9,10 | 7,84 | 8,38 | 8,27% | 33.542,00 |
| 16.06.2025 | 7,28 | 7,84 | 7,17 | 7,74 | 10,35% | 22.027,00 |
| 13.06.2025 | 7,21 | 7,27 | 6,91 | 7,02 | -3,52% | 12.470,00 |
| 12.06.2025 | 7,34 | 7,34 | 7,04 | 7,27 | 1,00% | 1.999,00 |
| 11.06.2025 | 7,35 | 7,67 | 7,20 | 7,20 | -2,33% | 3.754,00 |
| 10.06.2025 | 7,30 | 7,90 | 7,15 | 7,37 | 2,96% | 24.212,00 |
| 09.06.2025 | 7,03 | 7,71 | 7,02 | 7,16 | 0,20% | 8.210,00 |
| 06.06.2025 | 6,57 | 7,36 | 6,57 | 7,15 | 9,57% | 47.740,00 |
| 05.06.2025 | 6,80 | 6,83 | 6,40 | 6,52 | -1,00% | 15.128,00 |
| 04.06.2025 | 6,81 | 6,91 | 6,59 | 6,59 | -2,11% | 2.837,00 |
| 03.06.2025 | 6,35 | 6,83 | 6,10 | 6,73 | 6,83% | 10.640,00 |
| 02.06.2025 | 6,12 | 6,65 | 6,07 | 6,30 | 3,28% | 29.334,00 |
| 30.05.2025 | 6,50 | 7,20 | 6,07 | 6,10 | -4,84% | 28.402,00 |
| 29.05.2025 | 7,60 | 7,73 | 6,07 | 6,41 | -25,76% | 32.079,00 |
| 28.05.2025 | 8,30 | 8,63 | 8,07 | 8,63 | 4,05% | 6.067,00 |
| 27.05.2025 | 8,22 | 8,47 | 8,07 | 8,30 | 0,80% | 7.656,00 |
| 26.05.2025 | 8,20 | 8,23 | 8,19 | 8,23 | 2,39% | 257,00 |
| 23.05.2025 | 8,39 | 8,60 | 7,85 | 8,04 | -4,06% | 1.918,00 |
| 22.05.2025 | 8,04 | 8,48 | 8,04 | 8,38 | 4,10% | 2.760,00 |
| 21.05.2025 | 8,31 | 8,48 | 8,05 | 8,05 | -3,20% | 2.563,00 |
| 20.05.2025 | 8,15 | 8,67 | 7,96 | 8,32 | 5,53% | 3.675,00 |
| 19.05.2025 | 7,47 | 8,15 | 7,47 | 7,88 | 4,62% | 12.281,00 |
| 16.05.2025 | 7,28 | 7,54 | 7,11 | 7,53 | 5,37% | 3.450,00 |