15,260€
-2,05%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 15,62 | 15,89 | 14,74 | 15,12 | -2,95% | 1.000,00 |
| 06.07.2026 | 15,45 | 15,82 | 14,48 | 15,58 | 2,23% | 255,00 |
| 03.07.2026 | 15,40 | 15,44 | 15,14 | 15,24 | 0,46% | 130,00 |
| 02.07.2026 | 15,12 | 16,13 | 14,88 | 15,17 | 0,40% | 1.788,00 |
| 01.07.2026 | 14,74 | 15,65 | 14,57 | 15,11 | 2,44% | 1.645,00 |
| 30.06.2026 | 14,55 | 14,84 | 14,06 | 14,75 | 1,79% | 225,00 |
| 29.06.2026 | 14,65 | 15,07 | 13,96 | 14,49 | 0,63% | 1.660,00 |
| 26.06.2026 | 14,01 | 14,86 | 13,78 | 14,40 | 5,03% | 2.124,00 |
| 25.06.2026 | 13,65 | 14,28 | 13,65 | 13,71 | 0,66% | 52,00 |
| 24.06.2026 | 13,51 | 14,20 | 13,35 | 13,62 | 1,49% | 400,00 |
| 23.06.2026 | 13,62 | 13,97 | 12,68 | 13,42 | -5,82% | 1.165,00 |
| 22.06.2026 | 13,72 | 14,26 | 13,37 | 14,25 | 6,50% | 5.035,00 |
| 19.06.2026 | 13,60 | 15,71 | 13,29 | 13,38 | 0,07% | 1.000,00 |
| 18.06.2026 | 13,41 | 14,10 | 13,12 | 13,37 | -3,47% | 1.517,00 |
| 17.06.2026 | 12,46 | 14,33 | 12,36 | 13,85 | 9,75% | 609,00 |
| 16.06.2026 | 12,57 | 12,83 | 11,68 | 12,62 | -2,02% | 2.381,00 |
| 15.06.2026 | 10,84 | 12,92 | 10,74 | 12,88 | 21,85% | 1.152,00 |
| 12.06.2026 | 10,87 | 11,20 | 10,34 | 10,57 | 0,28% | 1.217,00 |
| 11.06.2026 | 10,60 | 11,04 | 10,27 | 10,54 | -3,04% | 2.242,00 |
| 10.06.2026 | 11,07 | 11,36 | 10,72 | 10,87 | -2,95% | 1.932,00 |
| 09.06.2026 | 11,70 | 12,31 | 10,87 | 11,20 | -3,28% | 970,00 |
| 08.06.2026 | 11,75 | 12,12 | 11,57 | 11,58 | 0,00% | 934,00 |
| 05.06.2026 | 12,75 | 12,75 | 11,19 | 11,58 | -10,30% | 898,00 |
| 04.06.2026 | 11,19 | 13,33 | 10,99 | 12,91 | 16,62% | 1.511,00 |
| 03.06.2026 | 11,30 | 11,48 | 10,75 | 11,07 | -2,89% | - |
| 02.06.2026 | 11,91 | 11,91 | 11,07 | 11,40 | -3,96% | 212,00 |
| 01.06.2026 | 11,94 | 12,21 | 11,56 | 11,87 | -1,17% | 200,00 |
| 29.05.2026 | 11,77 | 12,30 | 11,27 | 12,01 | 2,21% | 900,00 |
| 28.05.2026 | 11,61 | 11,83 | 11,18 | 11,75 | 0,51% | 343,00 |
| 27.05.2026 | 10,78 | 11,80 | 10,62 | 11,69 | 8,04% | 557,00 |
| 26.05.2026 | 10,87 | 11,05 | 10,53 | 10,82 | 0,00% | 7,00 |
| 25.05.2026 | 10,69 | 10,82 | 10,69 | 10,82 | 0,28% | - |
| 22.05.2026 | 10,76 | 11,10 | 10,66 | 10,79 | 1,22% | 531,00 |
| 21.05.2026 | 10,69 | 10,76 | 10,21 | 10,66 | 0,47% | 2.164,00 |
| 20.05.2026 | 10,36 | 10,75 | 10,19 | 10,61 | 0,86% | 1.181,00 |
| 19.05.2026 | 10,85 | 10,99 | 10,20 | 10,52 | -2,23% | 559,00 |
| 18.05.2026 | 11,48 | 11,87 | 10,40 | 10,76 | -7,08% | 652,00 |
| 15.05.2026 | 11,17 | 12,16 | 11,09 | 11,58 | 3,95% | - |
| 14.05.2026 | 12,20 | 12,33 | 11,10 | 11,14 | -9,58% | 118,00 |
| 13.05.2026 | 12,08 | 12,45 | 11,75 | 12,32 | 4,58% | 100,00 |
| 12.05.2026 | 12,33 | 12,40 | 11,54 | 11,78 | -4,54% | 701,00 |
| 11.05.2026 | 11,89 | 13,19 | 11,57 | 12,34 | 5,29% | 3.478,00 |
| 08.05.2026 | 11,71 | 12,35 | 11,57 | 11,72 | 2,09% | 6.610,00 |
| 07.05.2026 | 11,78 | 12,10 | 11,37 | 11,48 | -2,46% | 800,00 |
| 06.05.2026 | 11,39 | 11,81 | 11,16 | 11,77 | 3,61% | 3.149,00 |
| 05.05.2026 | 11,86 | 12,22 | 11,28 | 11,36 | -4,22% | 966,00 |
| 04.05.2026 | 11,54 | 12,02 | 11,38 | 11,86 | 0,42% | 484,00 |
| 30.04.2026 | 10,60 | 11,86 | 10,58 | 11,81 | 15,78% | 4.901,00 |
| 29.04.2026 | 11,10 | 11,53 | 10,00 | 10,20 | -15,35% | 721,00 |
| 28.04.2026 | 11,13 | 12,09 | 10,89 | 12,05 | 9,15% | 3.311,00 |
| 27.04.2026 | 15,16 | 15,60 | 10,58 | 11,04 | -6,99% | 8.207,00 |
| 24.04.2026 | 13,62 | 13,87 | 11,46 | 11,87 | -14,30% | - |
| 23.04.2026 | 14,07 | 14,49 | 13,67 | 13,85 | 0,87% | 69,00 |
| 22.04.2026 | 13,43 | 14,07 | 13,14 | 13,73 | 3,47% | 292,00 |
| 21.04.2026 | 12,96 | 13,53 | 12,79 | 13,27 | 3,51% | 564,00 |
| 20.04.2026 | 12,70 | 12,86 | 12,34 | 12,82 | 1,67% | 185,00 |
| 17.04.2026 | 12,14 | 12,82 | 11,96 | 12,61 | 5,17% | 1.001,00 |
| 16.04.2026 | 12,63 | 12,92 | 11,79 | 11,99 | -4,31% | 373,00 |
| 15.04.2026 | 12,58 | 12,95 | 12,25 | 12,53 | 0,00% | 150,00 |
| 14.04.2026 | 12,05 | 12,83 | 12,01 | 12,53 | 4,77% | 1,00 |
| 13.04.2026 | 11,46 | 12,02 | 11,34 | 11,96 | 4,45% | - |
| 10.04.2026 | 11,84 | 11,85 | 11,32 | 11,45 | -2,47% | 2,00 |
| 09.04.2026 | 11,72 | 11,94 | 11,66 | 11,74 | -1,26% | - |
| 08.04.2026 | 11,68 | 12,38 | 11,68 | 11,89 | 4,12% | 231,00 |
| 07.04.2026 | 11,51 | 11,57 | 11,11 | 11,42 | 1,67% | 309,00 |
| 02.04.2026 | 11,25 | 11,48 | 10,84 | 11,23 | -2,73% | - |
| 01.04.2026 | 11,13 | 11,76 | 11,08 | 11,55 | 4,17% | 1,00 |
| 31.03.2026 | 10,16 | 11,24 | 10,13 | 11,09 | 7,75% | 1.142,00 |
| 30.03.2026 | 10,69 | 10,87 | 10,22 | 10,29 | -2,56% | 1.529,00 |
| 27.03.2026 | 11,48 | 11,58 | 10,54 | 10,56 | -8,12% | 5,00 |
| 26.03.2026 | 11,45 | 12,15 | 11,12 | 11,49 | 0,15% | - |
| 25.03.2026 | 11,10 | 11,81 | 11,10 | 11,47 | 3,73% | 4,00 |
| 24.03.2026 | 11,21 | 11,37 | 10,92 | 11,06 | -0,23% | 490,00 |
| 23.03.2026 | 11,01 | 11,48 | 10,75 | 11,09 | -1,03% | 500,00 |
| 20.03.2026 | 11,38 | 11,76 | 11,19 | 11,20 | -1,50% | - |
| 19.03.2026 | 11,56 | 11,64 | 11,03 | 11,37 | -1,81% | 365,00 |
| 18.03.2026 | 11,72 | 11,85 | 11,46 | 11,58 | -1,59% | - |
| 17.03.2026 | 11,62 | 11,85 | 11,46 | 11,77 | 0,38% | 250,00 |
| 16.03.2026 | 11,25 | 11,87 | 11,20 | 11,72 | 5,63% | 3.700,00 |
| 13.03.2026 | 11,13 | 11,61 | 11,06 | 11,10 | 0,11% | - |
| 12.03.2026 | 11,20 | 11,34 | 10,91 | 11,09 | -0,89% | 1,00 |
| 11.03.2026 | 11,67 | 11,79 | 11,08 | 11,19 | -4,69% | 1.000,00 |
| 10.03.2026 | 11,86 | 12,18 | 11,71 | 11,74 | -2,47% | 500,00 |
| 09.03.2026 | 11,32 | 12,18 | 11,19 | 12,03 | 3,91% | - |
| 06.03.2026 | 11,36 | 11,67 | 10,88 | 11,58 | 2,43% | 96,00 |
| 05.03.2026 | 11,97 | 12,17 | 11,22 | 11,31 | -4,52% | 270,00 |
| 04.03.2026 | 11,53 | 12,37 | 11,48 | 11,84 | -1,68% | 398,00 |
| 03.03.2026 | 12,74 | 12,95 | 11,86 | 12,04 | -8,04% | 1.450,00 |
| 02.03.2026 | 11,53 | 13,27 | 10,50 | 13,10 | 11,64% | 3.681,00 |
| 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 |