8,374€
0,48%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 8,47 | 8,47 | 8,38 | 8,38 | 0,60% | 103,00 |
| 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 |
| 18.11.2025 | 7,33 | 7,44 | 7,12 | 7,38 | 1,26% | 8.662,00 |
| 17.11.2025 | 7,49 | 7,67 | 7,13 | 7,29 | -2,15% | 33.342,00 |
| 14.11.2025 | 7,56 | 7,66 | 7,06 | 7,45 | -0,56% | 46.393,00 |
| 13.11.2025 | 8,29 | 8,39 | 7,39 | 7,49 | -10,79% | 30.090,00 |
| 12.11.2025 | 8,85 | 8,96 | 8,01 | 8,40 | -4,46% | 22.806,00 |
| 11.11.2025 | 8,64 | 8,82 | 8,15 | 8,79 | 3,58% | 15.718,00 |
| 10.11.2025 | 8,90 | 9,50 | 8,40 | 8,49 | 5,18% | 38.354,00 |
| 07.11.2025 | 8,50 | 8,70 | 7,44 | 8,07 | -23,76% | 129.515,00 |
| 06.11.2025 | 11,56 | 11,65 | 10,59 | 10,59 | -9,99% | 37.311,00 |
| 05.11.2025 | 10,74 | 11,85 | 10,51 | 11,76 | 10,22% | 5.738,00 |
| 04.11.2025 | 11,38 | 11,38 | 10,67 | 10,67 | -5,87% | 32.526,00 |
| 03.11.2025 | 11,11 | 11,70 | 10,65 | 11,34 | 2,49% | 38.259,00 |
| 31.10.2025 | 10,74 | 11,40 | 10,59 | 11,06 | 3,75% | 11.062,00 |
| 30.10.2025 | 9,50 | 10,98 | 9,01 | 10,66 | 15,04% | 66.549,00 |
| 29.10.2025 | 12,28 | 12,52 | 8,88 | 9,27 | -22,62% | 60.747,00 |
| 28.10.2025 | 13,10 | 13,10 | 11,88 | 11,98 | -4,88% | 188.311,00 |
| 27.10.2025 | 22,44 | 23,49 | 11,11 | 12,59 | -42,77% | 184.577,00 |
| 24.10.2025 | 22,78 | 23,02 | 21,84 | 22,00 | -1,17% | 12.101,00 |
| 23.10.2025 | 21,36 | 22,30 | 21,26 | 22,26 | 5,25% | 9.969,00 |
| 22.10.2025 | 23,01 | 24,04 | 20,88 | 21,15 | -9,31% | 10.724,00 |
| 21.10.2025 | 23,99 | 24,99 | 22,98 | 23,32 | -2,55% | 19.813,00 |
| 20.10.2025 | 21,54 | 24,11 | 21,28 | 23,93 | 13,79% | 28.075,00 |
| 17.10.2025 | 19,81 | 21,45 | 19,40 | 21,03 | -1,96% | 35.486,00 |
| 16.10.2025 | 22,51 | 23,00 | 21,39 | 21,45 | -3,60% | 28.308,00 |
| 15.10.2025 | 20,94 | 22,55 | 20,43 | 22,25 | 6,87% | 35.325,00 |
| 14.10.2025 | 20,80 | 21,30 | 18,89 | 20,82 | -0,38% | 43.413,00 |
| 13.10.2025 | 21,03 | 22,25 | 20,31 | 20,90 | 0,77% | 47.536,00 |
| 10.10.2025 | 22,31 | 22,91 | 20,01 | 20,74 | -5,94% | 51.418,00 |
| 09.10.2025 | 21,56 | 23,15 | 20,84 | 22,05 | 4,90% | 32.654,00 |
| 08.10.2025 | 17,39 | 22,82 | 17,17 | 21,02 | 20,84% | 72.656,00 |
| 07.10.2025 | 17,90 | 17,93 | 17,10 | 17,40 | -1,14% | 7.265,00 |
| 06.10.2025 | 17,43 | 18,31 | 17,05 | 17,60 | 4,14% | 39.280,00 |
| 03.10.2025 | 17,82 | 18,60 | 16,90 | 16,90 | -3,46% | 36.146,00 |
| 02.10.2025 | 16,14 | 17,50 | 15,90 | 17,50 | 9,41% | 27.853,00 |
| 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 | -2,52% | 3.935,00 |
| 11.09.2025 | 9,53 | 10,01 | 9,53 | 9,91 | 4,43% | 3.205,00 |
| 10.09.2025 | 10,00 | 10,21 | 9,27 | 9,49 | -6,69% | 4.757,00 |
| 09.09.2025 | 9,97 | 10,26 | 9,63 | 10,17 | -0,88% | 10.433,00 |
| 08.09.2025 | 10,46 | 10,50 | 10,13 | 10,26 | 0,39% | 10.273,00 |
| 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 |