13,108€
11,74%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 11,53 | 13,26 | 10,50 | 13,16 | 12,19% | 3.061,00 |
| 27.02.2026 | 11,90 | 12,09 | 11,50 | 11,73 | -1,01% | 660,00 |
| 26.02.2026 | 11,39 | 11,97 | 10,77 | 11,85 | 2,62% | 110,00 |
| 25.02.2026 | 11,57 | 11,82 | 11,45 | 11,55 | -0,15% | 50,00 |
| 24.02.2026 | 11,08 | 11,75 | 10,90 | 11,57 | 6,22% | 18,00 |
| 23.02.2026 | 10,50 | 11,11 | 10,50 | 10,89 | 0,37% | 285,00 |
| 20.02.2026 | 11,04 | 11,36 | 10,62 | 10,85 | -1,92% | 70,00 |
| 19.02.2026 | 10,66 | 11,07 | 10,30 | 11,06 | 4,05% | 331,00 |
| 18.02.2026 | 10,34 | 10,75 | 10,17 | 10,63 | 2,04% | 500,00 |
| 17.02.2026 | 10,01 | 10,52 | 9,88 | 10,42 | 3,67% | 50,00 |
| 16.02.2026 | 10,00 | 10,08 | 10,00 | 10,05 | -0,06% | 7,00 |
| 13.02.2026 | 9,84 | 10,38 | 9,62 | 10,06 | 2,83% | 663,00 |
| 12.02.2026 | 10,18 | 10,34 | 9,45 | 9,78 | 0,45% | 4,00 |
| 11.02.2026 | 10,08 | 10,22 | 9,58 | 9,73 | -2,26% | 65,00 |
| 10.02.2026 | 10,36 | 10,69 | 9,88 | 9,96 | -3,33% | - |
| 09.02.2026 | 10,43 | 10,75 | 9,91 | 10,30 | 2,56% | 82,00 |
| 06.02.2026 | 9,14 | 10,05 | 9,11 | 10,05 | 6,35% | 1.250,00 |
| 05.02.2026 | 10,51 | 10,72 | 9,45 | 9,45 | -10,13% | 101,00 |
| 04.02.2026 | 11,10 | 11,17 | 10,15 | 10,51 | -4,19% | 101,00 |
| 03.02.2026 | 11,09 | 11,65 | 10,57 | 10,97 | -1,33% | 132,00 |
| 02.02.2026 | 10,42 | 11,39 | 10,33 | 11,12 | -0,47% | 4.449,00 |
| 30.01.2026 | 11,46 | 11,69 | 10,90 | 11,17 | -5,92% | 301,00 |
| 29.01.2026 | 11,99 | 12,26 | 11,45 | 11,87 | 2,66% | 65,00 |
| 28.01.2026 | 12,36 | 12,51 | 11,44 | 11,57 | -3,83% | 1.415,00 |
| 27.01.2026 | 11,72 | 14,59 | 11,58 | 12,03 | 0,92% | 2.217,00 |
| 26.01.2026 | 12,31 | 12,37 | 11,37 | 11,92 | -4,24% | 583,00 |
| 23.01.2026 | 13,53 | 13,78 | 12,42 | 12,44 | -7,85% | 1.669,00 |
| 22.01.2026 | 12,01 | 13,55 | 11,76 | 13,50 | 14,87% | 1.462,00 |
| 21.01.2026 | 10,96 | 12,33 | 10,87 | 11,76 | 8,77% | 2.508,00 |
| 20.01.2026 | 10,40 | 11,22 | 9,99 | 10,81 | 3,45% | 129,00 |
| 19.01.2026 | 10,69 | 10,85 | 10,20 | 10,45 | -3,73% | 1.214,00 |
| 16.01.2026 | 10,24 | 10,97 | 10,08 | 10,85 | 4,58% | 711,00 |
| 15.01.2026 | 10,32 | 10,63 | 9,77 | 10,38 | -0,95% | 1.128,00 |
| 14.01.2026 | 10,18 | 10,60 | 10,02 | 10,48 | 0,43% | 3.371,00 |
| 13.01.2026 | 9,83 | 10,54 | 9,64 | 10,43 | 7,71% | 3.558,00 |
| 12.01.2026 | 8,90 | 9,72 | 8,69 | 9,69 | 9,41% | 1.874,00 |
| 09.01.2026 | 9,18 | 9,42 | 8,72 | 8,85 | -2,35% | 1.294,00 |
| 08.01.2026 | 9,17 | 9,29 | 8,86 | 9,07 | 1,16% | 160,00 |
| 07.01.2026 | 8,40 | 8,97 | 8,35 | 8,96 | 7,61% | 750,00 |
| 06.01.2026 | 8,04 | 8,68 | 7,97 | 8,33 | 5,51% | 66,00 |
| 05.01.2026 | 8,00 | 8,30 | 7,70 | 7,89 | 2,04% | 3.813,00 |
| 02.01.2026 | 7,81 | 7,97 | 7,72 | 7,74 | -0,80% | 57,00 |
| 30.12.2025 | 7,76 | 7,81 | 7,76 | 7,80 | 0,04% | - |
| 29.12.2025 | 7,86 | 8,05 | 7,63 | 7,79 | -2,32% | 615,00 |
| 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 |