7,990€
-2,94%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 8,26 | 8,40 | 7,94 | 7,98 | -3,07% | - |
| 22.12.2025 | 7,98 | 8,37 | 7,84 | 8,23 | 3,25% | 261,00 |
| 19.12.2025 | 7,70 | 8,10 | 7,58 | 7,97 | 5,53% | 272,00 |
| 18.12.2025 | 7,53 | 7,82 | 7,46 | 7,56 | -0,72% | - |
| 17.12.2025 | 7,78 | 8,12 | 7,56 | 7,61 | -2,62% | 70,00 |
| 16.12.2025 | 7,75 | 7,85 | 7,58 | 7,82 | 0,86% | - |
| 15.12.2025 | 7,74 | 7,85 | 7,57 | 7,75 | -2,82% | 3.322,00 |
| 12.12.2025 | 8,15 | 8,21 | 7,79 | 7,97 | -1,74% | 200,00 |
| 11.12.2025 | 8,01 | 8,17 | 7,83 | 8,11 | -1,74% | - |
| 10.12.2025 | 8,00 | 8,28 | 7,86 | 8,26 | 2,56% | 1,00 |
| 09.12.2025 | 8,23 | 8,25 | 7,94 | 8,05 | -1,52% | 153,00 |
| 08.12.2025 | 8,24 | 8,53 | 8,13 | 8,18 | 0,57% | - |
| 05.12.2025 | 8,36 | 8,42 | 8,05 | 8,13 | -3,41% | 801,00 |
| 04.12.2025 | 7,73 | 8,51 | 7,60 | 8,42 | 9,70% | 120,00 |
| 03.12.2025 | 6,99 | 7,68 | 6,96 | 7,67 | 8,51% | 400,00 |
| 02.12.2025 | 7,34 | 7,43 | 7,02 | 7,07 | -6,01% | - |
| 01.12.2025 | 7,79 | 7,79 | 7,29 | 7,52 | -3,30% | 1,00 |
| 28.11.2025 | 7,39 | 7,84 | 7,38 | 7,78 | 5,23% | 26,00 |
| 27.11.2025 | 7,35 | 7,39 | 7,34 | 7,39 | 1,05% | - |
| 26.11.2025 | 7,42 | 7,53 | 7,26 | 7,32 | -0,73% | 200,00 |
| 25.11.2025 | 7,27 | 7,38 | 7,07 | 7,37 | 2,63% | - |
| 24.11.2025 | 7,05 | 7,38 | 7,05 | 7,18 | -1,22% | 150,00 |
| 21.11.2025 | 7,01 | 7,32 | 6,89 | 7,27 | 3,72% | 5,00 |
| 20.11.2025 | 7,36 | 7,68 | 6,90 | 7,01 | -2,31% | 1,00 |
| 19.11.2025 | 7,33 | 7,48 | 7,12 | 7,18 | -3,13% | 66,00 |
| 18.11.2025 | 7,40 | 7,45 | 7,10 | 7,41 | 3,48% | 251,00 |
| 17.11.2025 | 7,54 | 7,59 | 7,16 | 7,16 | -3,69% | - |
| 14.11.2025 | 7,43 | 7,65 | 7,10 | 7,43 | -0,44% | 434,00 |
| 13.11.2025 | 8,23 | 8,40 | 7,37 | 7,47 | -10,13% | 41,00 |
| 12.11.2025 | 8,77 | 8,95 | 8,02 | 8,31 | -5,29% | - |
| 11.11.2025 | 8,49 | 8,83 | 8,10 | 8,77 | 2,45% | 65,00 |
| 10.11.2025 | 8,23 | 9,64 | 8,23 | 8,56 | 8,44% | 751,00 |
| 07.11.2025 | 8,02 | 8,66 | 7,39 | 7,89 | -25,70% | 10.180,00 |
| 06.11.2025 | 11,60 | 11,71 | 10,62 | 10,63 | -10,09% | - |
| 05.11.2025 | 10,69 | 11,84 | 10,57 | 11,82 | 9,65% | 141,00 |
| 04.11.2025 | 11,06 | 11,41 | 10,74 | 10,78 | -5,29% | 140,00 |
| 03.11.2025 | 11,18 | 11,80 | 10,60 | 11,38 | 2,73% | 6.589,00 |
| 31.10.2025 | 10,67 | 11,60 | 10,55 | 11,08 | 3,79% | 114,00 |
| 30.10.2025 | 9,42 | 10,95 | 9,01 | 10,67 | 18,32% | 3.130,00 |
| 29.10.2025 | 12,02 | 12,52 | 8,73 | 9,02 | -24,46% | 1.886,00 |
| 28.10.2025 | 12,51 | 12,96 | 11,84 | 11,94 | -5,03% | 2.603,00 |
| 27.10.2025 | 22,17 | 23,25 | 9,66 | 12,57 | -42,63% | 15.155,00 |
| 24.10.2025 | 22,27 | 23,16 | 21,77 | 21,92 | -1,35% | 163,00 |
| 23.10.2025 | 21,09 | 22,33 | 21,01 | 22,22 | 6,11% | 152,00 |
| 22.10.2025 | 23,32 | 23,86 | 20,81 | 20,94 | -9,45% | 1.047,00 |
| 21.10.2025 | 24,14 | 24,70 | 23,08 | 23,12 | -3,77% | - |
| 20.10.2025 | 21,39 | 24,20 | 21,39 | 24,03 | 14,05% | 871,00 |
| 17.10.2025 | 21,15 | 21,55 | 19,39 | 21,07 | -1,03% | 103,00 |
| 16.10.2025 | 22,26 | 22,97 | 21,09 | 21,29 | -3,93% | 9.424,00 |
| 15.10.2025 | 20,59 | 22,61 | 20,59 | 22,16 | 7,00% | 101,00 |
| 14.10.2025 | 20,66 | 21,39 | 19,03 | 20,71 | -0,31% | 1.762,00 |
| 13.10.2025 | 20,71 | 22,32 | 20,28 | 20,77 | 1,34% | 998,00 |
| 10.10.2025 | 22,07 | 22,86 | 20,09 | 20,50 | -6,33% | 450,00 |
| 09.10.2025 | 21,13 | 23,36 | 20,92 | 21,88 | 0,51% | 1.148,00 |
| 08.10.2025 | 17,58 | 22,79 | 17,40 | 21,77 | 24,44% | 5.430,00 |
| 07.10.2025 | 17,65 | 17,89 | 17,04 | 17,50 | 0,00% | 4.176,00 |
| 06.10.2025 | 17,12 | 18,36 | 17,05 | 17,50 | 2,37% | 2.895,00 |
| 03.10.2025 | 17,61 | 18,55 | 16,86 | 17,09 | -2,02% | 12.075,00 |
| 02.10.2025 | 16,09 | 17,48 | 15,81 | 17,44 | 9,39% | 962,00 |
| 01.10.2025 | 14,66 | 16,53 | 14,21 | 15,95 | 7,05% | 203,00 |
| 30.09.2025 | 14,37 | 14,98 | 14,06 | 14,90 | 3,65% | 167,00 |
| 29.09.2025 | 13,88 | 14,46 | 13,88 | 14,37 | 4,97% | 2.699,00 |
| 26.09.2025 | 14,25 | 14,40 | 13,21 | 13,69 | -5,52% | 275,00 |
| 25.09.2025 | 15,19 | 15,66 | 14,27 | 14,49 | -5,33% | 7.257,00 |
| 24.09.2025 | 14,48 | 15,84 | 14,00 | 15,31 | 5,59% | 1.407,00 |
| 23.09.2025 | 14,72 | 15,25 | 14,37 | 14,50 | -0,69% | 1.701,00 |
| 22.09.2025 | 13,33 | 14,61 | 12,58 | 14,60 | 9,88% | 175,00 |
| 19.09.2025 | 13,66 | 14,34 | 13,08 | 13,28 | -3,84% | 3.334,00 |
| 18.09.2025 | 10,65 | 13,89 | 10,65 | 13,81 | 31,36% | 5.113,00 |
| 17.09.2025 | 10,42 | 11,23 | 10,37 | 10,52 | 0,72% | 12,00 |
| 16.09.2025 | 9,88 | 10,55 | 9,64 | 10,44 | 7,13% | 150,00 |
| 15.09.2025 | 9,72 | 10,24 | 9,67 | 9,75 | 1,62% | - |
| 12.09.2025 | 9,80 | 9,84 | 9,59 | 9,59 | -2,44% | - |
| 11.09.2025 | 9,74 | 10,04 | 9,52 | 9,83 | 2,48% | - |
| 10.09.2025 | 10,10 | 10,27 | 9,59 | 9,59 | -2,55% | - |
| 09.09.2025 | 10,10 | 10,26 | 9,63 | 9,84 | -3,50% | - |
| 08.09.2025 | 10,38 | 10,48 | 9,99 | 10,20 | -0,95% | - |
| 05.09.2025 | 9,95 | 10,44 | 9,91 | 10,30 | 3,11% | 752,00 |
| 04.09.2025 | 10,06 | 10,30 | 9,69 | 9,99 | -0,44% | 1.980,00 |
| 03.09.2025 | 9,78 | 10,68 | 9,74 | 10,03 | 2,38% | 1.000,00 |
| 02.09.2025 | 9,89 | 10,12 | 9,45 | 9,80 | -0,95% | 2.800,00 |
| 01.09.2025 | 9,76 | 9,90 | 9,75 | 9,89 | 1,72% | 822,00 |
| 29.08.2025 | 10,00 | 10,22 | 9,57 | 9,73 | -2,10% | 232,00 |
| 28.08.2025 | 9,83 | 10,23 | 9,75 | 9,93 | 1,25% | 6,00 |
| 27.08.2025 | 9,80 | 10,04 | 9,77 | 9,81 | 0,21% | 300,00 |
| 26.08.2025 | 9,81 | 10,15 | 9,66 | 9,79 | -0,08% | 200,00 |
| 25.08.2025 | 9,24 | 9,88 | 9,24 | 9,80 | 9,19% | 600,00 |
| 22.08.2025 | 8,77 | 9,10 | 8,69 | 8,97 | 2,75% | - |
| 21.08.2025 | 8,78 | 8,94 | 8,54 | 8,73 | -0,27% | - |
| 20.08.2025 | 8,82 | 8,91 | 8,44 | 8,76 | -0,65% | 51,00 |
| 19.08.2025 | 9,27 | 9,42 | 8,69 | 8,81 | -4,12% | 921,00 |
| 18.08.2025 | 9,40 | 9,63 | 9,19 | 9,19 | -2,08% | 100,00 |
| 15.08.2025 | 9,51 | 9,66 | 9,16 | 9,39 | 0,10% | - |
| 14.08.2025 | 9,48 | 9,87 | 9,16 | 9,38 | -0,65% | - |
| 13.08.2025 | 9,27 | 9,80 | 9,27 | 9,44 | 1,34% | 400,00 |
| 12.08.2025 | 9,22 | 9,58 | 9,19 | 9,32 | 0,92% | - |
| 11.08.2025 | 9,36 | 9,66 | 9,14 | 9,23 | -0,36% | 521,00 |
| 08.08.2025 | 9,86 | 10,30 | 9,07 | 9,26 | -5,83% | 505,00 |
| 07.08.2025 | 9,75 | 10,18 | 9,33 | 9,84 | 1,14% | 2,00 |
| 06.08.2025 | 9,98 | 10,30 | 9,44 | 9,73 | -2,83% | 1,00 |