15,310€
2,34%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 15,24 | 15,92 | 14,78 | 14,78 | -1,20% | 290,00 |
| 06.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,58% | 500,00 |
| 03.07.2026 | 15,02 | 15,20 | 15,02 | 15,20 | 3,40% | 950,00 |
| 02.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,23% | - |
| 01.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,70% | - |
| 30.06.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,12% | - |
| 29.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 26.06.2026 | 13,56 | 14,90 | 13,56 | 14,90 | 5,23% | 130,00 |
| 25.06.2026 | 13,26 | 14,16 | 13,26 | 14,16 | 8,59% | 140,00 |
| 24.06.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 4,32% | - |
| 23.06.2026 | 13,26 | 13,26 | 12,50 | 12,50 | -3,70% | 91,00 |
| 22.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -1,67% | - |
| 19.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,30% | - |
| 18.06.2026 | 13,04 | 13,16 | 13,04 | 13,16 | -7,97% | 120,00 |
| 17.06.2026 | 12,04 | 14,30 | 12,04 | 14,30 | 18,97% | 1.800,00 |
| 16.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 6,56% | - |
| 15.06.2026 | 10,56 | 11,28 | 10,56 | 11,28 | 0,71% | 100,00 |
| 12.06.2026 | 10,34 | 11,20 | 10,34 | 11,20 | 5,66% | 100,00 |
| 11.06.2026 | 10,28 | 10,60 | 10,28 | 10,60 | -7,02% | 500,00 |
| 10.06.2026 | 10,64 | 11,40 | 10,64 | 11,40 | -6,25% | 500,00 |
| 09.06.2026 | 11,32 | 12,16 | 11,32 | 12,16 | -0,65% | 300,00 |
| 08.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 1,66% | 100,00 |
| 05.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -7,38% | - |
| 04.06.2026 | 10,58 | 13,00 | 10,58 | 13,00 | 16,07% | 920,00 |
| 03.06.2026 | 10,88 | 11,20 | 10,46 | 11,20 | -0,88% | 100,00 |
| 02.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -8,87% | 400,00 |
| 01.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 330,00 |
| 29.05.2026 | 11,50 | 12,10 | 11,50 | 12,10 | 4,31% | 330,00 |
| 28.05.2026 | 11,16 | 11,90 | 11,16 | 11,60 | -1,69% | 900,00 |
| 27.05.2026 | 10,44 | 11,80 | 10,44 | 11,80 | 11,53% | 650,00 |
| 26.05.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -5,87% | - |
| 25.05.2026 | 10,42 | 11,24 | 10,42 | 11,24 | 8,91% | 10,00 |
| 22.05.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,18% | - |
| 21.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | - |
| 20.05.2026 | 10,02 | 10,80 | 10,02 | 10,80 | 4,85% | 200,00 |
| 19.05.2026 | 10,48 | 11,18 | 10,30 | 10,30 | -3,74% | 1.200,00 |
| 18.05.2026 | 11,18 | 11,18 | 10,70 | 10,70 | -4,46% | 500,00 |
| 15.05.2026 | 10,92 | 11,58 | 10,92 | 11,20 | 0,00% | 250,00 |
| 14.05.2026 | 11,76 | 11,76 | 11,20 | 11,20 | -2,95% | 1.000,00 |
| 13.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -2,86% | - |
| 12.05.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -2,94% | - |
| 11.05.2026 | 11,58 | 13,22 | 11,58 | 12,24 | 0,66% | 621,00 |
| 08.05.2026 | 11,38 | 12,16 | 11,38 | 12,16 | 0,50% | 82,00 |
| 07.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 5,58% | 500,00 |
| 06.05.2026 | 11,00 | 11,46 | 11,00 | 11,46 | -5,45% | - |
| 05.05.2026 | 11,48 | 12,12 | 11,48 | 12,12 | 7,26% | 164,00 |
| 04.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 10,14% | - |
| 30.04.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -4,11% | - |
| 29.04.2026 | 11,12 | 11,12 | 10,70 | 10,70 | -9,93% | 1.900,00 |
| 28.04.2026 | 10,84 | 11,88 | 10,84 | 11,88 | -3,57% | 100,00 |
| 27.04.2026 | 14,58 | 15,40 | 11,66 | 12,32 | -7,51% | 809,00 |
| 24.04.2026 | 13,30 | 13,32 | 13,30 | 13,32 | -3,20% | 85,00 |
| 23.04.2026 | 13,52 | 13,76 | 13,52 | 13,76 | 7,84% | 200,00 |
| 22.04.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,95% | - |
| 21.04.2026 | 12,44 | 12,64 | 12,44 | 12,64 | -2,02% | 100,00 |
| 20.04.2026 | 12,10 | 12,90 | 12,10 | 12,90 | 10,26% | 770,00 |
| 17.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 16.04.2026 | 12,22 | 12,22 | 11,80 | 11,80 | -4,84% | 1.000,00 |
| 15.04.2026 | 12,06 | 12,40 | 12,06 | 12,40 | 6,35% | 250,00 |
| 14.04.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -4,89% | - |
| 13.04.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 4,43% | 100,00 |
| 10.04.2026 | 11,18 | 11,74 | 11,18 | 11,74 | 2,44% | 18,00 |
| 09.04.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -3,86% | 140,00 |
| 08.04.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 9,16% | - |
| 07.04.2026 | 11,14 | 11,14 | 10,92 | 10,92 | -0,36% | 1.600,00 |
| 02.04.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 1,95% | - |
| 01.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -2,71% | - |
| 31.03.2026 | 9,75 | 11,05 | 9,75 | 11,05 | 6,05% | 85,00 |
| 30.03.2026 | 10,38 | 10,42 | 10,38 | 10,42 | -4,36% | - |
| 27.03.2026 | 11,16 | 11,75 | 10,90 | 10,90 | -11,42% | 105,00 |
| 26.03.2026 | 11,06 | 12,30 | 11,06 | 12,30 | 13,26% | 170,00 |
| 25.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 24.03.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -1,05% | - |
| 23.03.2026 | 10,61 | 10,98 | 10,61 | 10,98 | 0,00% | 31,00 |
| 20.03.2026 | 10,96 | 10,98 | 10,96 | 10,98 | -1,53% | 700,00 |
| 19.03.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,94% | 1,00 |
| 18.03.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 1,52% | - |
| 17.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,37% | - |
| 16.03.2026 | 10,84 | 11,83 | 10,84 | 11,83 | 10,46% | 585,00 |
| 13.03.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,83% | - |
| 12.03.2026 | 10,69 | 10,91 | 10,69 | 10,91 | -2,55% | - |
| 11.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,74% | - |
| 10.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 4,40% | - |
| 09.03.2026 | 10,91 | 11,03 | 10,91 | 11,03 | -0,50% | 200,00 |
| 06.03.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -3,48% | - |
| 05.03.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 2,32% | - |
| 04.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -10,88% | 387,00 |
| 03.03.2026 | 12,39 | 12,59 | 12,39 | 12,59 | 3,79% | 600,00 |
| 02.03.2026 | 10,80 | 13,00 | 10,79 | 12,13 | 6,40% | 1.700,00 |
| 27.02.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 26.02.2026 | 10,91 | 12,00 | 10,91 | 12,00 | 4,80% | 1.840,00 |
| 25.02.2026 | 11,07 | 11,50 | 11,07 | 11,45 | 7,11% | 1.250,00 |
| 24.02.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 4,55% | - |
| 23.02.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -5,46% | - |
| 20.02.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,10% | - |
| 19.02.2026 | 10,35 | 10,94 | 10,35 | 10,94 | -0,23% | 50,00 |
| 18.02.2026 | 9,96 | 10,96 | 9,96 | 10,96 | 14,05% | 50,00 |
| 17.02.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -0,27% | - |
| 16.02.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 2,38% | - |
| 13.02.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -3,23% | - |