11,580€
-0,77%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,69 | 12,08 | 11,42 | 11,62 | -0,43% | 90,00 |
| 20.02.2025 | 11,98 | 12,25 | 11,47 | 11,67 | -0,89% | 113,00 |
| 19.02.2025 | 11,35 | 12,28 | 10,81 | 11,78 | 6,34% | 1.228,00 |
| 18.02.2025 | 10,30 | 11,52 | 10,29 | 11,07 | 7,84% | 300,00 |
| 17.02.2025 | 10,27 | 10,40 | 10,18 | 10,27 | 0,44% | - |
| 14.02.2025 | 9,20 | 10,39 | 8,98 | 10,22 | 10,54% | 70,00 |
| 13.02.2025 | 9,19 | 9,29 | 8,95 | 9,25 | 1,00% | - |
| 12.02.2025 | 8,91 | 9,22 | 8,67 | 9,16 | 2,96% | 1.000,00 |
| 11.02.2025 | 9,31 | 9,55 | 8,78 | 8,89 | -4,47% | 37,00 |
| 10.02.2025 | 9,50 | 9,74 | 9,19 | 9,31 | -1,96% | 300,00 |
| 07.02.2025 | 9,78 | 10,04 | 9,41 | 9,50 | -2,96% | 2,00 |
| 06.02.2025 | 10,09 | 10,33 | 9,71 | 9,79 | -3,17% | 20,00 |
| 05.02.2025 | 9,27 | 10,20 | 9,16 | 10,11 | 8,91% | - |
| 04.02.2025 | 9,39 | 9,43 | 9,09 | 9,28 | 0,06% | 3,00 |
| 03.02.2025 | 9,85 | 9,94 | 9,08 | 9,27 | -6,67% | - |
| 31.01.2025 | 10,09 | 10,30 | 9,74 | 9,94 | -1,32% | 21,00 |
| 30.01.2025 | 9,73 | 10,29 | 9,68 | 10,07 | 3,22% | 102,00 |
| 29.01.2025 | 9,60 | 10,00 | 9,56 | 9,75 | 1,69% | 23,00 |
| 28.01.2025 | 10,08 | 10,33 | 9,59 | 9,59 | -4,59% | 6,00 |
| 27.01.2025 | 10,46 | 10,50 | 9,53 | 10,05 | -4,06% | 120,00 |
| 24.01.2025 | 10,78 | 10,96 | 10,38 | 10,48 | -3,03% | 400,00 |
| 23.01.2025 | 10,65 | 10,90 | 10,21 | 10,81 | 1,67% | 582,00 |
| 22.01.2025 | 9,56 | 10,67 | 9,39 | 10,63 | 11,43% | 272,00 |
| 21.01.2025 | 9,08 | 9,69 | 9,01 | 9,54 | 5,26% | 960,00 |
| 20.01.2025 | 9,23 | 9,24 | 9,01 | 9,06 | -1,96% | 3.174,00 |
| 17.01.2025 | 9,13 | 9,41 | 9,06 | 9,24 | 1,11% | 20,00 |
| 16.01.2025 | 9,43 | 9,85 | 8,99 | 9,14 | -3,24% | 400,00 |
| 15.01.2025 | 9,53 | 9,96 | 9,36 | 9,45 | 0,47% | 10,00 |
| 14.01.2025 | 9,84 | 10,09 | 9,30 | 9,40 | -4,69% | - |
| 13.01.2025 | 10,15 | 10,28 | 9,46 | 9,87 | -0,96% | 600,00 |
| 10.01.2025 | 11,66 | 11,86 | 9,67 | 9,96 | -14,56% | 1.626,00 |
| 09.01.2025 | 11,67 | 11,72 | 11,65 | 11,66 | 0,06% | 995,00 |
| 08.01.2025 | 12,11 | 12,50 | 11,48 | 11,65 | -3,38% | - |
| 07.01.2025 | 12,32 | 12,83 | 12,05 | 12,06 | -1,95% | 1.500,00 |
| 06.01.2025 | 11,79 | 12,59 | 11,64 | 12,30 | 4,62% | 3,00 |
| 03.01.2025 | 11,95 | 12,18 | 11,59 | 11,76 | -1,16% | 51,00 |
| 02.01.2025 | 11,79 | 11,97 | 11,37 | 11,89 | 4,43% | 294,00 |
| 30.12.2024 | 11,48 | 11,79 | 11,36 | 11,39 | 0,95% | - |
| 27.12.2024 | 11,61 | 11,79 | 11,21 | 11,28 | -2,91% | 300,00 |
| 23.12.2024 | 11,67 | 12,19 | 11,47 | 11,62 | -0,41% | - |
| 20.12.2024 | 11,69 | 11,96 | 11,44 | 11,67 | -0,34% | - |
| 19.12.2024 | 11,65 | 11,95 | 11,34 | 11,71 | 0,49% | 330,00 |
| 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 |