7,209€
-2,61%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,40 | 7,60 | 7,20 | 7,20 | -2,67% | 1.046,00 |
| 08.05.2025 | 6,67 | 7,56 | 6,51 | 7,40 | 16,46% | 2.673,00 |
| 07.05.2025 | 6,57 | 6,70 | 6,36 | 6,36 | -0,90% | 7.967,00 |
| 06.05.2025 | 7,49 | 7,50 | 6,40 | 6,41 | -14,59% | 7.076,00 |
| 05.05.2025 | 7,95 | 7,98 | 7,51 | 7,51 | -3,92% | 1.250,00 |
| 02.05.2025 | 7,71 | 8,20 | 7,49 | 7,82 | 1,77% | 18.275,00 |
| 30.04.2025 | 7,31 | 7,68 | 6,98 | 7,68 | 2,32% | 3.577,00 |
| 29.04.2025 | 7,66 | 7,66 | 7,47 | 7,51 | 0,11% | 2.139,00 |
| 28.04.2025 | 7,33 | 7,90 | 7,33 | 7,50 | 6,14% | 12.228,00 |
| 25.04.2025 | 7,32 | 7,33 | 7,06 | 7,06 | -1,97% | 674,00 |
| 24.04.2025 | 7,21 | 7,21 | 6,98 | 7,21 | -1,34% | 1.510,00 |
| 23.04.2025 | 7,50 | 7,71 | 7,27 | 7,30 | 0,66% | 6.270,00 |
| 22.04.2025 | 6,94 | 7,26 | 6,77 | 7,26 | 16,10% | 1.234,00 |
| 17.04.2025 | 6,15 | 6,25 | 6,06 | 6,25 | 4,17% | 5.581,00 |
| 16.04.2025 | 6,47 | 6,47 | 6,00 | 6,00 | -6,98% | 736,00 |
| 15.04.2025 | 6,78 | 6,80 | 6,45 | 6,45 | -2,30% | 3.702,00 |
| 14.04.2025 | 6,48 | 6,64 | 6,48 | 6,60 | 3,45% | 2.604,00 |
| 11.04.2025 | 5,77 | 6,38 | 5,77 | 6,38 | 8,06% | 3.582,00 |
| 10.04.2025 | 6,55 | 6,55 | 5,80 | 5,91 | -10,65% | 5.079,00 |
| 09.04.2025 | 5,63 | 6,62 | 5,47 | 6,61 | 16,83% | 7.950,00 |
| 08.04.2025 | 6,21 | 6,25 | 5,66 | 5,66 | -3,84% | 6.536,00 |
| 07.04.2025 | 5,90 | 6,20 | 5,40 | 5,88 | -1,37% | 12.054,00 |
| 04.04.2025 | 6,03 | 6,23 | 5,85 | 5,97 | -3,81% | 7.235,00 |
| 03.04.2025 | 6,35 | 6,49 | 5,95 | 6,20 | -7,68% | 5.166,00 |
| 02.04.2025 | 6,20 | 6,98 | 6,03 | 6,72 | 9,66% | 4.182,00 |
| 01.04.2025 | 6,67 | 6,81 | 6,13 | 6,13 | -7,13% | 10.108,00 |
| 31.03.2025 | 7,54 | 7,54 | 6,50 | 6,60 | -12,17% | 8.170,00 |
| 28.03.2025 | 7,86 | 7,89 | 7,40 | 7,51 | -2,77% | 12.569,00 |
| 27.03.2025 | 7,55 | 7,75 | 7,54 | 7,72 | 1,05% | 2.477,00 |
| 26.03.2025 | 8,19 | 8,27 | 7,60 | 7,64 | -5,68% | 5.849,00 |
| 25.03.2025 | 8,72 | 8,72 | 7,96 | 8,10 | -5,81% | 2.040,00 |
| 24.03.2025 | 8,68 | 8,68 | 8,48 | 8,60 | 4,77% | 1.537,00 |
| 21.03.2025 | 7,96 | 8,34 | 7,96 | 8,21 | 1,38% | 2.808,00 |
| 20.03.2025 | 8,62 | 8,64 | 8,10 | 8,10 | -5,35% | 3.330,00 |
| 19.03.2025 | 8,50 | 8,56 | 8,17 | 8,56 | 1,23% | 871,00 |
| 18.03.2025 | 8,82 | 8,82 | 8,24 | 8,45 | -4,34% | 6.165,00 |
| 17.03.2025 | 8,52 | 8,93 | 8,20 | 8,84 | 5,34% | 9.209,00 |
| 14.03.2025 | 8,60 | 8,67 | 8,33 | 8,39 | -2,44% | 4.612,00 |
| 13.03.2025 | 8,89 | 9,29 | 8,60 | 8,60 | -3,26% | 1.776,00 |
| 12.03.2025 | 8,60 | 8,89 | 8,47 | 8,89 | 7,08% | 3.418,00 |
| 11.03.2025 | 8,78 | 8,94 | 7,96 | 8,30 | -7,88% | 3.413,00 |
| 10.03.2025 | 9,50 | 9,52 | 8,85 | 9,01 | -7,53% | 15.544,00 |
| 07.03.2025 | 9,19 | 9,76 | 8,97 | 9,75 | 7,88% | 6.281,00 |
| 06.03.2025 | 8,77 | 9,03 | 8,30 | 9,03 | 4,15% | 5.694,00 |
| 05.03.2025 | 8,57 | 8,86 | 8,31 | 8,67 | -0,18% | 4.313,00 |
| 04.03.2025 | 9,00 | 9,12 | 7,91 | 8,69 | -4,30% | 9.016,00 |
| 03.03.2025 | 9,82 | 9,87 | 8,91 | 9,08 | -4,94% | 4.065,00 |
| 28.02.2025 | 10,50 | 10,57 | 9,09 | 9,55 | -8,94% | 14.580,00 |
| 27.02.2025 | 10,88 | 11,35 | 10,49 | 10,49 | 4,33% | 5.686,00 |
| 26.02.2025 | 10,10 | 10,57 | 10,06 | 10,06 | -0,15% | 3.392,00 |
| 25.02.2025 | 10,90 | 11,00 | 10,01 | 10,07 | -9,40% | 2.317,00 |
| 24.02.2025 | 11,71 | 11,84 | 10,87 | 11,12 | -4,55% | 7.718,00 |
| 21.02.2025 | 11,50 | 11,89 | 11,50 | 11,65 | 1,35% | 2.377,00 |
| 20.02.2025 | 11,94 | 11,96 | 11,45 | 11,49 | -2,63% | 2.592,00 |
| 19.02.2025 | 11,40 | 12,23 | 11,19 | 11,80 | 7,62% | 8.647,00 |
| 18.02.2025 | 10,44 | 11,40 | 10,44 | 10,97 | 5,48% | 11.523,00 |
| 17.02.2025 | 10,39 | 10,40 | 10,10 | 10,40 | 2,16% | 5.603,00 |
| 14.02.2025 | 9,35 | 10,45 | 8,90 | 10,18 | 12,70% | 9.516,00 |
| 13.02.2025 | 9,26 | 9,27 | 9,00 | 9,03 | -2,02% | 9.508,00 |
| 12.02.2025 | 9,12 | 9,21 | 8,70 | 9,21 | 3,67% | 4.628,00 |
| 11.02.2025 | 9,43 | 9,45 | 8,80 | 8,89 | -3,52% | 7.036,00 |
| 10.02.2025 | 9,56 | 9,79 | 9,21 | 9,21 | -2,72% | 1.498,00 |
| 07.02.2025 | 9,90 | 9,91 | 9,46 | 9,47 | -4,75% | 2.731,00 |
| 06.02.2025 | 10,26 | 10,30 | 9,94 | 9,94 | -1,95% | 1.572,00 |
| 05.02.2025 | 9,13 | 10,15 | 9,13 | 10,14 | 9,03% | 15.496,00 |
| 04.02.2025 | 9,17 | 9,45 | 9,13 | 9,30 | 0,76% | 4.087,00 |
| 03.02.2025 | 10,00 | 10,00 | 9,10 | 9,23 | -6,77% | 6.286,00 |
| 31.01.2025 | 10,28 | 10,39 | 9,90 | 9,90 | -3,13% | 513,00 |
| 30.01.2025 | 9,90 | 10,26 | 9,71 | 10,22 | 3,80% | 1.499,00 |
| 29.01.2025 | 9,71 | 9,99 | 9,56 | 9,85 | 0,98% | 2.221,00 |
| 28.01.2025 | 9,92 | 10,35 | 9,71 | 9,75 | -0,81% | 4.459,00 |
| 27.01.2025 | 9,80 | 10,20 | 9,47 | 9,83 | -8,43% | 6.172,00 |
| 24.01.2025 | 10,91 | 10,91 | 10,48 | 10,74 | -1,83% | 9.485,00 |
| 23.01.2025 | 10,78 | 10,94 | 10,28 | 10,94 | 2,10% | 5.011,00 |
| 22.01.2025 | 9,69 | 10,71 | 9,36 | 10,71 | 10,92% | 6.261,00 |
| 21.01.2025 | 9,00 | 9,69 | 9,00 | 9,66 | 5,90% | 8.640,00 |
| 20.01.2025 | 9,35 | 9,35 | 9,00 | 9,12 | -2,15% | 3.961,00 |
| 17.01.2025 | 9,16 | 9,37 | 9,00 | 9,32 | 1,84% | 6.502,00 |
| 16.01.2025 | 9,90 | 9,90 | 9,00 | 9,15 | -2,95% | 12.045,00 |
| 15.01.2025 | 9,47 | 9,88 | 9,41 | 9,43 | -0,76% | 5.058,00 |
| 14.01.2025 | 9,72 | 10,02 | 9,44 | 9,50 | -4,27% | 7.857,00 |
| 13.01.2025 | 9,85 | 10,25 | 9,44 | 9,92 | 0,24% | 10.482,00 |
| 10.01.2025 | 11,55 | 11,85 | 9,66 | 9,90 | -14,66% | 28.932,00 |
| 09.01.2025 | 11,77 | 11,80 | 11,55 | 11,60 | 0,39% | 855,00 |
| 08.01.2025 | 12,50 | 12,60 | 11,51 | 11,56 | -5,13% | 9.027,00 |
| 07.01.2025 | 12,49 | 12,86 | 12,02 | 12,18 | -0,85% | 12.882,00 |
| 06.01.2025 | 11,93 | 12,53 | 11,67 | 12,29 | 4,51% | 9.058,00 |
| 03.01.2025 | 12,02 | 12,20 | 11,75 | 11,76 | -1,76% | 5.536,00 |
| 02.01.2025 | 11,90 | 11,99 | 11,41 | 11,97 | 3,55% | 16.049,00 |
| 30.12.2024 | 11,50 | 11,63 | 11,33 | 11,56 | 0,26% | 1.772,00 |
| 27.12.2024 | 11,61 | 11,70 | 11,22 | 11,53 | -1,50% | 10.182,00 |
| 23.12.2024 | 11,81 | 12,10 | 11,51 | 11,70 | -0,51% | 6.493,00 |
| 20.12.2024 | 11,66 | 11,88 | 11,36 | 11,76 | 0,13% | 5.295,00 |
| 19.12.2024 | 11,81 | 11,98 | 11,32 | 11,75 | 0,64% | 14.638,00 |
| 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 |