10,338€
14,86%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,47 | 10,88 | 9,90 | 10,31 | 14,50% | 540,00 |
| 06.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -10,45% | - |
| 05.02.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -4,83% | - |
| 04.02.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -2,13% | - |
| 03.02.2026 | 10,90 | 10,90 | 10,79 | 10,79 | 1,79% | 20,00 |
| 02.02.2026 | 9,85 | 10,60 | 9,85 | 10,60 | -1,67% | 29,00 |
| 30.01.2026 | 11,11 | 11,11 | 10,78 | 10,78 | -4,18% | 165,00 |
| 29.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,45% | - |
| 28.01.2026 | 12,00 | 12,81 | 11,42 | 11,42 | -12,19% | 57,00 |
| 27.01.2026 | 11,55 | 14,30 | 11,55 | 13,00 | 2,69% | 3.100,00 |
| 26.01.2026 | 11,44 | 12,66 | 11,44 | 12,66 | 2,30% | 332,00 |
| 23.01.2026 | 13,18 | 13,98 | 12,38 | 12,38 | 1,43% | 972,00 |
| 22.01.2026 | 12,20 | 13,00 | 12,20 | 12,20 | 15,31% | 1.620,00 |
| 21.01.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 3,12% | - |
| 20.01.2026 | 10,02 | 10,26 | 10,01 | 10,26 | 0,59% | 315,00 |
| 19.01.2026 | 10,26 | 10,37 | 10,00 | 10,20 | -8,81% | 3.250,00 |
| 16.01.2026 | 9,97 | 11,19 | 9,97 | 11,19 | 15,31% | 200,00 |
| 15.01.2026 | 9,94 | 10,50 | 9,70 | 9,70 | -7,00% | 630,00 |
| 14.01.2026 | 9,72 | 10,47 | 9,72 | 10,43 | -4,88% | 825,00 |
| 13.01.2026 | 9,47 | 10,97 | 9,10 | 10,97 | 19,26% | 4.920,00 |
| 12.01.2026 | 8,68 | 9,19 | 8,68 | 9,19 | -3,10% | 150,00 |
| 09.01.2026 | 8,75 | 9,56 | 8,75 | 9,49 | 0,34% | 716,00 |
| 08.01.2026 | 8,77 | 9,46 | 8,77 | 9,46 | 7,65% | 50,00 |
| 07.01.2026 | 7,98 | 8,78 | 7,98 | 8,78 | 11,61% | 370,00 |
| 06.01.2026 | 7,64 | 8,43 | 7,64 | 7,87 | -4,28% | 175,00 |
| 05.01.2026 | 7,55 | 8,34 | 7,55 | 8,22 | 8,10% | 245,00 |
| 02.01.2026 | 7,29 | 8,20 | 7,29 | 7,61 | 1,98% | 210,00 |
| 30.12.2025 | 7,46 | 7,46 | 7,46 | 7,46 | -10,68% | - |
| 29.12.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 6,83% | 150,00 |
| 23.12.2025 | 7,82 | 7,82 | 7,82 | 7,82 | -2,67% | - |
| 22.12.2025 | 7,56 | 8,03 | 7,56 | 8,03 | 11,87% | 150,00 |
| 19.12.2025 | 7,18 | 7,18 | 7,18 | 7,18 | -9,41% | - |
| 18.12.2025 | 7,13 | 7,92 | 7,13 | 7,92 | 7,17% | 45,00 |
| 17.12.2025 | 7,39 | 7,39 | 7,39 | 7,39 | -1,41% | - |
| 16.12.2025 | 7,28 | 7,50 | 7,28 | 7,50 | -7,98% | 50,00 |
| 15.12.2025 | 7,34 | 8,15 | 7,34 | 8,15 | 5,38% | 100,00 |
| 12.12.2025 | 7,73 | 7,73 | 7,73 | 7,73 | 1,87% | - |
| 11.12.2025 | 7,59 | 7,59 | 7,59 | 7,59 | -0,86% | - |
| 10.12.2025 | 7,66 | 7,66 | 7,66 | 7,66 | -1,34% | - |
| 09.12.2025 | 7,76 | 7,76 | 7,76 | 7,76 | -12,15% | - |
| 08.12.2025 | 7,86 | 8,84 | 7,84 | 8,84 | 10,67% | 561,00 |
| 05.12.2025 | 7,98 | 7,98 | 7,98 | 7,98 | -7,21% | - |
| 04.12.2025 | 7,30 | 8,60 | 7,30 | 8,60 | 27,54% | 615,00 |
| 03.12.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 0,00% | - |
| 02.12.2025 | 6,94 | 7,50 | 6,75 | 6,75 | -10,05% | 2.600,00 |
| 01.12.2025 | 7,28 | 7,50 | 7,28 | 7,50 | -7,43% | 2.500,00 |
| 28.11.2025 | 7,01 | 8,10 | 7,01 | 8,10 | 15,88% | 100,00 |
| 27.11.2025 | 6,99 | 6,99 | 6,99 | 6,99 | -5,51% | - |
| 26.11.2025 | 6,98 | 7,40 | 6,98 | 7,40 | -3,09% | 235,00 |
| 25.11.2025 | 6,93 | 7,64 | 6,93 | 7,64 | 11,90% | 1.975,00 |
| 24.11.2025 | 6,83 | 7,71 | 6,82 | 6,82 | 0,15% | 1.200,00 |
| 21.11.2025 | 6,81 | 6,81 | 6,81 | 6,81 | -7,87% | - |
| 20.11.2025 | 6,95 | 7,94 | 6,95 | 7,40 | -2,35% | 850,00 |
| 19.11.2025 | 6,89 | 7,70 | 6,89 | 7,57 | 8,20% | 305,00 |
| 18.11.2025 | 7,00 | 7,00 | 7,00 | 7,00 | -5,41% | 15,00 |
| 17.11.2025 | 7,60 | 7,80 | 7,40 | 7,40 | -0,67% | 580,00 |
| 14.11.2025 | 7,06 | 7,72 | 7,06 | 7,45 | -6,71% | 1.010,00 |
| 13.11.2025 | 8,00 | 8,10 | 7,75 | 7,99 | -7,14% | 1.630,00 |
| 12.11.2025 | 8,35 | 8,60 | 8,35 | 8,60 | 0,30% | 3.500,00 |
| 11.11.2025 | 8,97 | 9,01 | 8,57 | 8,57 | -2,57% | 680,00 |
| 10.11.2025 | 9,79 | 9,79 | 8,80 | 8,80 | 8,45% | 1.320,00 |
| 07.11.2025 | 8,50 | 8,79 | 7,35 | 8,11 | -31,03% | 7.439,00 |
| 06.11.2025 | 11,08 | 11,91 | 11,08 | 11,77 | 7,15% | 711,00 |
| 05.11.2025 | 11,00 | 11,24 | 10,55 | 10,98 | 3,83% | 740,00 |
| 04.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,98% | - |
| 03.11.2025 | 10,76 | 11,79 | 10,76 | 10,90 | 3,96% | 1.692,00 |
| 31.10.2025 | 10,71 | 10,95 | 10,49 | 10,49 | 1,90% | 655,00 |
| 30.10.2025 | 9,55 | 11,09 | 9,55 | 10,29 | -7,38% | 750,00 |
| 29.10.2025 | 11,99 | 12,15 | 11,11 | 11,11 | -9,97% | 3.050,00 |
| 28.10.2025 | 12,70 | 12,83 | 12,34 | 12,34 | -5,08% | 2.310,00 |
| 27.10.2025 | 22,40 | 22,42 | 10,70 | 13,00 | -41,39% | 10.483,00 |
| 24.10.2025 | 22,10 | 22,42 | 22,10 | 22,18 | 2,64% | 375,00 |
| 23.10.2025 | 20,79 | 21,61 | 20,79 | 21,61 | 1,46% | 100,00 |
| 22.10.2025 | 22,89 | 23,99 | 21,30 | 21,30 | -10,92% | 375,00 |
| 21.10.2025 | 24,10 | 24,34 | 23,80 | 23,91 | 8,39% | 571,00 |
| 20.10.2025 | 22,21 | 22,21 | 21,04 | 22,06 | 12,55% | 500,00 |
| 17.10.2025 | 19,80 | 19,85 | 19,41 | 19,60 | -11,23% | 2.449,00 |
| 16.10.2025 | 21,83 | 22,50 | 21,83 | 22,08 | 3,52% | 1.353,00 |
| 15.10.2025 | 20,31 | 21,57 | 20,31 | 21,33 | 12,56% | 1.050,00 |
| 14.10.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -8,41% | - |
| 13.10.2025 | 21,15 | 21,95 | 20,69 | 20,69 | 0,39% | 1.190,00 |
| 10.10.2025 | 22,48 | 22,48 | 20,46 | 20,61 | -8,03% | 526,00 |
| 09.10.2025 | 21,20 | 23,00 | 21,20 | 22,41 | 3,18% | 1.197,00 |
| 08.10.2025 | 17,20 | 22,52 | 17,20 | 21,72 | 24,19% | 935,00 |
| 07.10.2025 | 17,36 | 18,16 | 17,36 | 17,49 | -1,80% | 451,00 |
| 06.10.2025 | 18,05 | 18,21 | 17,81 | 17,81 | 2,98% | 387,00 |
| 03.10.2025 | 17,20 | 19,85 | 17,04 | 17,30 | 1,77% | 2.043,00 |
| 02.10.2025 | 15,66 | 17,00 | 15,66 | 17,00 | 7,22% | 1.350,00 |
| 01.10.2025 | 13,99 | 16,38 | 13,99 | 15,85 | 5,21% | 2.839,00 |
| 30.09.2025 | 14,12 | 15,07 | 14,12 | 15,07 | 4,58% | 650,00 |
| 29.09.2025 | 13,50 | 14,41 | 13,50 | 14,41 | 6,43% | 584,00 |
| 26.09.2025 | 13,86 | 14,11 | 13,39 | 13,54 | -9,25% | 1.118,00 |
| 25.09.2025 | 14,94 | 15,73 | 14,92 | 14,92 | -5,69% | 150,00 |
| 24.09.2025 | 14,08 | 15,82 | 14,00 | 15,82 | 9,45% | 163,00 |
| 23.09.2025 | 14,55 | 15,27 | 14,45 | 14,45 | 12,06% | 542,00 |
| 22.09.2025 | 13,26 | 13,26 | 12,90 | 12,90 | -4,23% | 450,00 |
| 19.09.2025 | 13,18 | 14,15 | 12,98 | 13,47 | 5,20% | 3.481,00 |
| 18.09.2025 | 10,44 | 12,80 | 10,44 | 12,80 | 19,18% | 7.260,00 |
| 17.09.2025 | 9,94 | 10,74 | 9,94 | 10,74 | 10,04% | 250,00 |
| 16.09.2025 | 9,49 | 9,99 | 9,49 | 9,76 | -0,53% | 9,00 |