8,378€
-2,63%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 9,32 | 9,81 | 9,32 | 9,81 | 1,62% | 160,00 |
| 12.09.2025 | 9,40 | 9,66 | 9,40 | 9,66 | -2,58% | 540,00 |
| 11.09.2025 | 9,25 | 9,91 | 9,25 | 9,91 | 2,19% | 150,00 |
| 10.09.2025 | 9,70 | 10,41 | 9,70 | 9,70 | -1,02% | 1.639,00 |
| 09.09.2025 | 10,00 | 10,05 | 9,80 | 9,80 | -4,58% | 2.520,00 |
| 08.09.2025 | 10,78 | 10,78 | 10,24 | 10,27 | -0,29% | 1.170,00 |
| 05.09.2025 | 9,55 | 10,35 | 9,55 | 10,30 | 5,90% | 1.200,00 |
| 04.09.2025 | 9,69 | 10,65 | 9,69 | 9,73 | -2,72% | 549,00 |
| 03.09.2025 | 9,36 | 10,29 | 9,36 | 10,00 | 0,71% | 1.215,00 |
| 02.09.2025 | 9,55 | 10,28 | 9,09 | 9,93 | 5,80% | 452,00 |
| 01.09.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -2,25% | - |
| 29.08.2025 | 9,59 | 10,51 | 9,52 | 9,60 | -4,00% | 3.009,00 |
| 28.08.2025 | 9,43 | 10,00 | 9,43 | 10,00 | 6,38% | 100,00 |
| 27.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,39% | - |
| 26.08.2025 | 9,36 | 9,73 | 9,36 | 9,73 | 9,52% | 200,00 |
| 25.08.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 6,24% | - |
| 22.08.2025 | 8,36 | 8,36 | 8,36 | 8,36 | -4,30% | - |
| 21.08.2025 | 8,37 | 9,24 | 8,27 | 8,74 | 2,95% | 225,00 |
| 20.08.2025 | 8,49 | 8,49 | 8,49 | 8,49 | -4,22% | - |
| 19.08.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -6,76% | - |
| 18.08.2025 | 9,02 | 9,50 | 9,02 | 9,50 | 1,39% | 70,00 |
| 15.08.2025 | 9,02 | 9,37 | 9,02 | 9,37 | 0,49% | 50,00 |
| 14.08.2025 | 9,12 | 9,33 | 9,12 | 9,33 | -3,00% | 4.750,00 |
| 13.08.2025 | 8,90 | 9,62 | 8,90 | 9,62 | 0,00% | 250,00 |
| 12.08.2025 | 8,88 | 9,62 | 8,88 | 9,62 | -1,66% | 45,00 |
| 11.08.2025 | 8,99 | 9,78 | 8,99 | 9,78 | -4,79% | 100,00 |
| 08.08.2025 | 9,00 | 10,27 | 9,00 | 10,27 | 0,74% | 450,00 |
| 07.08.2025 | 9,36 | 10,20 | 9,36 | 10,20 | 4,82% | 50,00 |
| 06.08.2025 | 9,64 | 9,73 | 9,64 | 9,73 | -3,70% | 100,00 |
| 05.08.2025 | 10,15 | 10,15 | 10,10 | 10,10 | -2,70% | 45,00 |
| 04.08.2025 | 9,79 | 10,64 | 9,79 | 10,38 | 6,44% | 1.370,00 |
| 01.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -5,91% | - |
| 31.07.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -5,56% | - |
| 30.07.2025 | 10,42 | 10,98 | 10,42 | 10,98 | 0,46% | - |
| 29.07.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -4,71% | 28,00 |
| 28.07.2025 | 11,90 | 11,90 | 11,47 | 11,47 | 2,18% | 530,00 |
| 25.07.2025 | 10,59 | 11,44 | 10,59 | 11,22 | 4,62% | 650,00 |
| 24.07.2025 | 11,90 | 12,50 | 10,73 | 10,73 | -11,91% | 2.300,00 |
| 23.07.2025 | 11,11 | 12,18 | 11,11 | 12,18 | 13,84% | 900,00 |
| 22.07.2025 | 10,58 | 10,70 | 10,58 | 10,70 | -4,51% | 60,00 |
| 21.07.2025 | 9,97 | 11,35 | 9,97 | 11,20 | 4,67% | 3.770,00 |
| 18.07.2025 | 9,84 | 10,74 | 9,84 | 10,70 | 1,90% | 533,00 |