11,630€
-4,67%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,23 | 11,70 | 11,23 | 11,70 | -4,14% | 50,00 |
| 20.02.2025 | 11,39 | 12,20 | 11,39 | 12,20 | -0,45% | 336,00 |
| 19.02.2025 | 10,96 | 12,26 | 10,94 | 12,26 | 22,55% | 406,00 |
| 18.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 17.02.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 13,71% | 68,00 |
| 14.02.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -3,39% | - |
| 13.02.2025 | 8,75 | 9,15 | 8,75 | 9,15 | 4,22% | 30,00 |
| 12.02.2025 | 8,66 | 9,05 | 8,66 | 8,78 | -1,13% | 300,00 |
| 11.02.2025 | 8,92 | 8,94 | 8,80 | 8,88 | -4,21% | 241,00 |
| 10.02.2025 | 9,20 | 9,27 | 9,20 | 9,27 | -2,07% | 108,00 |
| 07.02.2025 | 9,43 | 9,46 | 9,43 | 9,46 | -3,84% | 80,00 |
| 06.02.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 11,28% | - |
| 05.02.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -2,94% | - |
| 04.02.2025 | 8,97 | 9,11 | 8,87 | 9,11 | -3,98% | 600,00 |
| 03.02.2025 | 9,35 | 9,49 | 9,35 | 9,49 | -1,76% | 316,00 |
| 31.01.2025 | 9,86 | 10,67 | 9,66 | 9,66 | -0,10% | 170,00 |
| 30.01.2025 | 9,36 | 9,67 | 9,36 | 9,67 | -0,70% | 40,00 |
| 29.01.2025 | 9,20 | 10,50 | 9,20 | 9,74 | -0,75% | 469,00 |
| 28.01.2025 | 9,64 | 9,81 | 9,64 | 9,81 | -0,89% | 1.000,00 |
| 27.01.2025 | 9,50 | 10,12 | 9,13 | 9,90 | -5,40% | 480,00 |
| 24.01.2025 | 11,19 | 11,19 | 10,47 | 10,47 | -2,42% | 2.462,00 |
| 23.01.2025 | 10,27 | 10,73 | 10,27 | 10,73 | 16,93% | 300,00 |
| 22.01.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -5,13% | - |
| 21.01.2025 | 8,70 | 9,67 | 8,70 | 9,67 | 1,51% | 500,00 |
| 20.01.2025 | 9,62 | 9,62 | 8,72 | 9,52 | 3,63% | 355,00 |
| 17.01.2025 | 8,78 | 9,45 | 8,78 | 9,19 | 0,37% | 320,00 |
| 16.01.2025 | 9,33 | 9,33 | 9,16 | 9,16 | -3,62% | 326,00 |
| 15.01.2025 | 9,18 | 9,50 | 9,18 | 9,50 | -1,80% | 250,00 |
| 14.01.2025 | 9,10 | 9,90 | 9,10 | 9,67 | -0,53% | 500,00 |
| 13.01.2025 | 9,60 | 10,44 | 9,60 | 9,73 | -5,53% | 465,00 |
| 10.01.2025 | 11,29 | 11,29 | 10,30 | 10,30 | -8,57% | 783,00 |
| 09.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -5,77% | - |
| 08.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -4,02% | - |
| 07.01.2025 | 11,97 | 12,80 | 11,97 | 12,45 | -0,04% | 110,00 |
| 06.01.2025 | 11,41 | 12,46 | 11,41 | 12,46 | 5,55% | 6.075,00 |
| 03.01.2025 | 11,52 | 11,80 | 11,52 | 11,80 | 0,08% | 84,00 |
| 02.01.2025 | 11,00 | 11,79 | 11,00 | 11,79 | 6,60% | 300,00 |
| 30.12.2024 | 11,02 | 11,06 | 11,02 | 11,06 | -2,68% | 417,00 |
| 27.12.2024 | 12,00 | 12,00 | 11,37 | 11,37 | -2,66% | 237,00 |
| 23.12.2024 | 11,45 | 11,68 | 11,45 | 11,68 | -2,06% | 356,00 |
| 20.12.2024 | 11,16 | 11,92 | 11,14 | 11,92 | 2,27% | 1.609,00 |
| 19.12.2024 | 11,30 | 12,20 | 11,30 | 11,66 | -1,89% | 154,00 |
| 18.12.2024 | 12,96 | 12,96 | 11,88 | 11,88 | -5,53% | 626,00 |
| 17.12.2024 | 12,53 | 12,58 | 12,53 | 12,58 | 5,58% | 12,00 |
| 16.12.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,96% | - |
| 13.12.2024 | 12,58 | 13,40 | 12,03 | 12,03 | -7,39% | 326,00 |
| 12.12.2024 | 13,02 | 13,15 | 12,99 | 12,99 | -3,46% | 39,00 |
| 11.12.2024 | 13,67 | 13,67 | 13,33 | 13,45 | 0,19% | 1.910,00 |
| 10.12.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -5,42% | - |
| 09.12.2024 | 13,73 | 14,20 | 13,73 | 14,20 | 5,89% | 230,00 |
| 06.12.2024 | 12,95 | 13,41 | 12,95 | 13,41 | 1,59% | 50,00 |
| 05.12.2024 | 13,40 | 13,40 | 13,20 | 13,20 | -4,87% | 113,00 |
| 04.12.2024 | 13,80 | 14,60 | 13,80 | 13,87 | -1,11% | 93,00 |
| 03.12.2024 | 14,65 | 14,65 | 14,03 | 14,03 | -5,24% | 200,00 |
| 02.12.2024 | 15,00 | 15,00 | 14,44 | 14,80 | 0,00% | 359,00 |
| 29.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 6,78% | 100,00 |
| 28.11.2024 | 14,15 | 14,15 | 13,86 | 13,86 | 2,40% | 67,00 |
| 27.11.2024 | 13,58 | 13,58 | 13,54 | 13,54 | -3,94% | - |
| 26.11.2024 | 13,70 | 14,52 | 13,55 | 14,09 | -0,32% | 1.222,00 |
| 25.11.2024 | 13,57 | 14,43 | 13,57 | 14,14 | 9,49% | 718,00 |
| 22.11.2024 | 12,91 | 12,91 | 12,91 | 12,91 | -3,94% | - |
| 21.11.2024 | 12,45 | 13,72 | 12,01 | 13,44 | 8,13% | 330,00 |
| 20.11.2024 | 13,04 | 13,04 | 12,43 | 12,43 | -5,26% | 1.101,00 |
| 19.11.2024 | 13,04 | 13,85 | 13,04 | 13,12 | -1,35% | 81,00 |
| 18.11.2024 | 15,70 | 15,70 | 13,00 | 13,30 | -2,17% | 708,00 |
| 15.11.2024 | 13,99 | 14,93 | 13,60 | 13,60 | -9,31% | 388,00 |
| 14.11.2024 | 14,98 | 14,99 | 14,98 | 14,99 | -6,69% | 34,00 |
| 13.11.2024 | 15,33 | 16,17 | 15,33 | 16,07 | 2,98% | 100,00 |
| 12.11.2024 | 15,96 | 15,96 | 15,60 | 15,60 | -4,09% | 130,00 |
| 11.11.2024 | 15,51 | 16,44 | 15,51 | 16,27 | 6,80% | 1.335,00 |
| 08.11.2024 | 14,41 | 15,23 | 14,41 | 15,23 | -0,85% | 970,00 |
| 07.11.2024 | 14,61 | 15,36 | 14,58 | 15,36 | 4,99% | 134,00 |
| 06.11.2024 | 14,32 | 15,14 | 14,32 | 14,63 | 7,85% | 1.070,00 |
| 05.11.2024 | 13,63 | 13,63 | 13,57 | 13,57 | -1,27% | - |
| 04.11.2024 | 14,02 | 14,02 | 13,70 | 13,74 | 1,59% | 340,00 |
| 01.11.2024 | 12,73 | 13,53 | 12,73 | 13,53 | 3,72% | 75,00 |
| 31.10.2024 | 13,58 | 13,58 | 13,00 | 13,04 | -1,40% | 2.369,00 |
| 30.10.2024 | 13,67 | 14,37 | 13,12 | 13,23 | -3,68% | 1.017,00 |
| 29.10.2024 | 15,56 | 15,56 | 13,73 | 13,73 | -8,92% | 1.295,00 |
| 28.10.2024 | 14,48 | 15,50 | 14,48 | 15,08 | 1,62% | 1.733,00 |
| 25.10.2024 | 15,44 | 15,44 | 14,64 | 14,84 | 1,40% | 1.290,00 |
| 24.10.2024 | 18,28 | 18,28 | 14,63 | 14,63 | -22,18% | 1.882,00 |
| 23.10.2024 | 19,12 | 19,12 | 18,80 | 18,80 | 0,00% | 50,00 |
| 22.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,67% | - |
| 21.10.2024 | 19,22 | 19,32 | 19,22 | 19,32 | 0,65% | 20,00 |
| 18.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,65% | - |
| 17.10.2024 | 18,80 | 19,32 | 18,80 | 19,32 | 10,12% | 75,00 |
| 16.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -3,36% | - |
| 15.10.2024 | 17,66 | 18,46 | 17,66 | 18,15 | 3,12% | 455,00 |
| 14.10.2024 | 17,51 | 17,60 | 16,70 | 17,60 | 5,04% | 255,00 |
| 11.10.2024 | 15,91 | 16,77 | 15,91 | 16,76 | 6,38% | 240,00 |
| 10.10.2024 | 15,73 | 15,75 | 15,73 | 15,75 | -2,11% | 300,00 |
| 09.10.2024 | 15,89 | 16,09 | 15,89 | 16,09 | 0,63% | 62,00 |
| 08.10.2024 | 15,84 | 15,99 | 15,84 | 15,99 | -0,09% | 31,00 |
| 07.10.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -0,90% | - |
| 04.10.2024 | 16,30 | 16,30 | 15,48 | 16,15 | -3,15% | 1.378,00 |
| 03.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,33% | - |
| 02.10.2024 | 17,77 | 17,77 | 16,96 | 17,25 | -1,65% | 221,00 |
| 01.10.2024 | 18,04 | 19,10 | 17,54 | 17,54 | -4,65% | 410,00 |
| 30.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,59% | - |