11,705€
0,49%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,65 | 11,95 | 11,65 | 11,73 | 0,67% | - |
| 18.12.2024 | 12,52 | 13,50 | 11,51 | 11,65 | -7,19% | - |
| 17.12.2024 | 12,77 | 13,10 | 12,32 | 12,55 | -1,74% | 100,00 |
| 16.12.2024 | 12,30 | 13,11 | 12,06 | 12,77 | 4,29% | 255,00 |
| 13.12.2024 | 12,96 | 13,05 | 11,89 | 12,25 | -5,50% | 946,00 |
| 12.12.2024 | 13,46 | 13,91 | 12,85 | 12,96 | -3,32% | 400,00 |
| 11.12.2024 | 13,98 | 14,21 | 13,25 | 13,41 | -3,91% | 545,00 |
| 10.12.2024 | 13,86 | 14,16 | 13,60 | 13,95 | 0,63% | - |
| 09.12.2024 | 13,91 | 14,45 | 13,80 | 13,86 | -0,52% | - |
| 06.12.2024 | 12,89 | 14,10 | 12,81 | 13,94 | 7,92% | 73,00 |
| 05.12.2024 | 13,75 | 14,31 | 12,86 | 12,91 | -6,07% | - |
| 04.12.2024 | 13,89 | 14,27 | 13,66 | 13,75 | -1,01% | 376,00 |
| 03.12.2024 | 14,98 | 15,47 | 13,81 | 13,89 | -7,17% | 338,00 |
| 02.12.2024 | 14,77 | 15,29 | 14,72 | 14,96 | 1,49% | 83,00 |
| 29.11.2024 | 14,26 | 14,90 | 14,26 | 14,74 | 3,37% | 347,00 |
| 28.11.2024 | 14,50 | 14,57 | 14,00 | 14,26 | -1,64% | 8,00 |
| 27.11.2024 | 14,03 | 14,64 | 13,81 | 14,50 | 3,33% | - |
| 26.11.2024 | 14,10 | 14,20 | 13,50 | 14,03 | -0,48% | - |
| 25.11.2024 | 13,83 | 14,53 | 13,64 | 14,10 | 1,99% | 450,00 |
| 22.11.2024 | 13,30 | 13,99 | 13,11 | 13,82 | 3,97% | - |
| 21.11.2024 | 12,44 | 13,74 | 12,29 | 13,30 | 7,13% | 380,00 |
| 20.11.2024 | 13,39 | 13,98 | 12,17 | 12,41 | -7,34% | 150,00 |
| 19.11.2024 | 13,34 | 13,80 | 13,00 | 13,39 | 0,41% | 700,00 |
| 18.11.2024 | 13,50 | 16,20 | 12,78 | 13,34 | -1,19% | 4.797,00 |
| 15.11.2024 | 14,38 | 14,88 | 13,27 | 13,50 | -6,14% | 549,00 |
| 14.11.2024 | 15,26 | 15,63 | 14,28 | 14,38 | -5,78% | 100,00 |
| 13.11.2024 | 15,71 | 16,33 | 15,24 | 15,26 | -2,88% | - |
| 12.11.2024 | 16,46 | 16,47 | 15,43 | 15,72 | -4,50% | - |
| 11.11.2024 | 15,57 | 16,75 | 15,57 | 16,46 | 5,68% | 807,00 |
| 08.11.2024 | 14,77 | 15,85 | 14,52 | 15,57 | 5,38% | 1.103,00 |
| 07.11.2024 | 14,97 | 15,84 | 14,55 | 14,78 | -1,42% | 315,00 |
| 06.11.2024 | 14,36 | 15,09 | 14,12 | 14,99 | 6,29% | 49,00 |
| 05.11.2024 | 13,92 | 14,14 | 13,33 | 14,10 | 1,22% | 720,00 |
| 04.11.2024 | 13,58 | 14,05 | 13,39 | 13,93 | 2,43% | 484,00 |
| 01.11.2024 | 13,07 | 13,70 | 12,92 | 13,60 | 3,66% | - |
| 31.10.2024 | 13,25 | 13,36 | 12,85 | 13,12 | -0,98% | 467,00 |
| 30.10.2024 | 13,91 | 14,10 | 13,16 | 13,25 | -4,78% | 1.322,00 |
| 29.10.2024 | 15,13 | 15,27 | 13,61 | 13,92 | -8,02% | 815,00 |
| 28.10.2024 | 14,70 | 15,69 | 14,70 | 15,13 | 2,98% | - |
| 25.10.2024 | 14,76 | 15,40 | 14,37 | 14,69 | -0,46% | 240,00 |
| 24.10.2024 | 18,68 | 19,13 | 14,19 | 14,76 | -21,00% | 794,00 |
| 23.10.2024 | 19,57 | 19,63 | 18,12 | 18,68 | -4,56% | 25,00 |
| 22.10.2024 | 19,11 | 19,58 | 18,73 | 19,57 | 2,31% | 750,00 |
| 21.10.2024 | 19,52 | 19,72 | 18,81 | 19,13 | -2,01% | 475,00 |
| 18.10.2024 | 19,46 | 19,78 | 19,32 | 19,52 | 0,33% | 1.005,00 |
| 17.10.2024 | 18,91 | 19,68 | 18,82 | 19,46 | 2,92% | - |
| 16.10.2024 | 17,98 | 19,16 | 17,83 | 18,91 | 5,13% | - |
| 15.10.2024 | 17,89 | 18,27 | 17,64 | 17,98 | 0,52% | 391,00 |
| 14.10.2024 | 17,00 | 17,99 | 16,50 | 17,89 | 5,48% | 80,00 |
| 11.10.2024 | 16,27 | 17,01 | 15,87 | 16,96 | 4,53% | 120,00 |
| 10.10.2024 | 16,13 | 16,34 | 15,64 | 16,23 | 0,71% | 37,00 |
| 09.10.2024 | 16,29 | 16,59 | 15,95 | 16,11 | -1,29% | 100,00 |
| 08.10.2024 | 16,31 | 16,44 | 15,92 | 16,32 | 0,03% | - |
| 07.10.2024 | 16,39 | 16,59 | 16,12 | 16,32 | -0,34% | 360,00 |
| 04.10.2024 | 16,00 | 16,62 | 15,89 | 16,37 | 2,07% | - |
| 03.10.2024 | 16,80 | 17,01 | 15,86 | 16,04 | -5,06% | 96,00 |
| 02.10.2024 | 17,35 | 17,47 | 16,78 | 16,89 | -2,75% | 80,00 |
| 01.10.2024 | 18,46 | 18,91 | 17,13 | 17,37 | -6,16% | 70,00 |
| 30.09.2024 | 18,80 | 19,13 | 18,31 | 18,51 | -1,86% | 10,00 |
| 27.09.2024 | 18,40 | 19,19 | 18,39 | 18,86 | 2,61% | 106,00 |
| 26.09.2024 | 18,59 | 19,05 | 18,12 | 18,38 | -1,14% | - |
| 25.09.2024 | 19,20 | 19,66 | 18,56 | 18,59 | -3,32% | - |
| 24.09.2024 | 19,34 | 19,59 | 18,99 | 19,23 | -0,56% | - |
| 23.09.2024 | 19,61 | 20,02 | 19,28 | 19,34 | -1,44% | 1.500,00 |
| 20.09.2024 | 20,57 | 20,70 | 19,60 | 19,62 | -4,66% | 300,00 |
| 19.09.2024 | 20,25 | 21,29 | 20,25 | 20,58 | 1,38% | 50,00 |
| 18.09.2024 | 20,41 | 21,25 | 20,01 | 20,30 | -0,17% | 50,00 |
| 17.09.2024 | 19,32 | 20,81 | 19,32 | 20,34 | 5,14% | - |
| 16.09.2024 | 19,87 | 20,09 | 19,08 | 19,34 | -2,86% | - |
| 13.09.2024 | 18,59 | 20,05 | 18,59 | 19,91 | 7,04% | 106,00 |
| 12.09.2024 | 18,27 | 18,68 | 17,80 | 18,60 | 1,47% | 5,00 |
| 11.09.2024 | 18,27 | 18,60 | 17,47 | 18,33 | 0,34% | - |
| 10.09.2024 | 17,97 | 18,49 | 17,54 | 18,27 | 1,94% | 40,00 |
| 09.09.2024 | 17,78 | 18,29 | 17,68 | 17,92 | 0,39% | 235,00 |
| 06.09.2024 | 18,85 | 19,15 | 17,62 | 17,85 | -5,29% | 50,00 |
| 05.09.2024 | 19,19 | 19,52 | 18,66 | 18,85 | -1,99% | 350,00 |
| 04.09.2024 | 19,58 | 20,21 | 19,03 | 19,23 | -2,04% | 50,00 |
| 03.09.2024 | 20,30 | 20,86 | 19,49 | 19,63 | -3,30% | - |
| 02.09.2024 | 20,29 | 20,48 | 20,18 | 20,30 | 0,00% | - |
| 30.08.2024 | 20,76 | 21,03 | 19,86 | 20,30 | -2,17% | - |
| 29.08.2024 | 20,10 | 21,19 | 20,06 | 20,75 | 2,98% | - |
| 28.08.2024 | 20,51 | 20,80 | 19,88 | 20,15 | -1,61% | - |
| 27.08.2024 | 21,14 | 21,53 | 20,32 | 20,48 | -3,10% | - |
| 26.08.2024 | 21,11 | 21,52 | 20,95 | 21,14 | 0,12% | 68,00 |
| 23.08.2024 | 20,70 | 21,62 | 20,58 | 21,11 | 2,03% | 200,00 |
| 22.08.2024 | 21,17 | 21,79 | 20,59 | 20,69 | -2,31% | 239,00 |
| 21.08.2024 | 20,83 | 21,52 | 20,83 | 21,18 | 1,78% | 100,00 |
| 20.08.2024 | 21,15 | 21,30 | 20,70 | 20,81 | -1,56% | 160,00 |
| 19.08.2024 | 20,52 | 21,21 | 20,31 | 21,14 | 3,07% | - |
| 16.08.2024 | 20,73 | 21,20 | 20,07 | 20,51 | -1,06% | - |
| 15.08.2024 | 19,53 | 21,10 | 19,53 | 20,73 | 5,93% | - |
| 14.08.2024 | 20,39 | 20,83 | 19,42 | 19,57 | -3,93% | - |
| 13.08.2024 | 20,46 | 20,69 | 19,90 | 20,37 | 2,31% | - |
| 12.08.2024 | 19,66 | 20,02 | 19,24 | 19,91 | 1,27% | - |
| 09.08.2024 | 20,50 | 21,00 | 19,34 | 19,66 | -3,67% | 124,00 |
| 08.08.2024 | 19,54 | 20,50 | 19,11 | 20,41 | 4,51% | 100,00 |
| 07.08.2024 | 20,57 | 21,18 | 19,44 | 19,53 | -4,82% | 15,00 |
| 06.08.2024 | 20,39 | 21,14 | 19,91 | 20,52 | 0,54% | - |
| 05.08.2024 | 21,84 | 21,84 | 19,30 | 20,41 | -6,63% | 40,00 |
| 02.08.2024 | 23,30 | 23,30 | 21,15 | 21,86 | -6,26% | 35,00 |