26,918$
-0,30%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,13 | 27,13 | 26,70 | 26,85 | -0,62% | - |
27.03.2024 | 26,50 | 27,46 | 26,06 | 27,02 | 2,89% | 1.200.890,00 |
26.03.2024 | 27,19 | 27,55 | 26,21 | 26,26 | -2,12% | 978.523,00 |
25.03.2024 | 26,95 | 27,34 | 26,74 | 26,83 | -0,30% | 733.792,00 |
22.03.2024 | 27,62 | 27,62 | 26,83 | 26,91 | -2,68% | 813.225,00 |
21.03.2024 | 28,37 | 28,54 | 27,20 | 27,65 | -0,47% | 1.339.622,00 |
20.03.2024 | 27,60 | 28,41 | 27,18 | 27,78 | 0,54% | 947.607,00 |
19.03.2024 | 27,32 | 27,95 | 27,10 | 27,63 | 0,95% | 1.076.847,00 |
18.03.2024 | 28,05 | 28,05 | 27,05 | 27,37 | -3,29% | 1.577.069,00 |
15.03.2024 | 27,41 | 28,32 | 27,41 | 28,30 | 2,83% | 2.031.435,00 |
14.03.2024 | 28,08 | 28,48 | 27,00 | 27,52 | -4,01% | 2.034.745,00 |
13.03.2024 | 27,62 | 28,88 | 27,27 | 28,67 | 3,20% | 1.523.688,00 |
12.03.2024 | 29,60 | 29,70 | 27,76 | 27,78 | -5,96% | 1.313.184,00 |
11.03.2024 | 29,75 | 31,10 | 29,16 | 29,54 | -1,43% | 1.229.739,00 |
08.03.2024 | 30,72 | 32,00 | 29,61 | 29,97 | -0,17% | 977.407,00 |
07.03.2024 | 30,10 | 30,63 | 29,41 | 30,02 | 0,23% | 1.055.175,00 |
06.03.2024 | 30,84 | 31,18 | 29,52 | 29,95 | -0,99% | 1.698.525,00 |
05.03.2024 | 31,99 | 32,42 | 29,89 | 30,25 | -6,61% | 1.778.718,00 |
04.03.2024 | 32,99 | 33,28 | 31,70 | 32,39 | -0,83% | 1.571.635,00 |
01.03.2024 | 32,42 | 34,01 | 32,31 | 32,66 | 1,68% | 1.954.154,00 |
29.02.2024 | 33,80 | 34,87 | 31,70 | 32,12 | -2,07% | 4.110.862,00 |
28.02.2024 | 30,43 | 33,25 | 30,28 | 32,80 | 5,77% | 3.195.771,00 |
27.02.2024 | 28,45 | 31,13 | 28,00 | 31,01 | 12,11% | 3.291.168,00 |
26.02.2024 | 25,75 | 27,69 | 25,69 | 27,66 | 5,98% | 1.817.254,00 |
23.02.2024 | 26,72 | 27,03 | 25,49 | 26,10 | -3,97% | 2.105.687,00 |
22.02.2024 | 26,50 | 27,88 | 25,33 | 27,18 | 1,12% | 1.980.930,00 |
21.02.2024 | 27,00 | 27,30 | 26,26 | 26,88 | -0,99% | 1.688.014,00 |
20.02.2024 | 27,41 | 27,70 | 26,80 | 27,15 | -2,13% | 1.401.581,00 |
16.02.2024 | 27,59 | 28,11 | 27,04 | 27,74 | -2,56% | 1.634.593,00 |
15.02.2024 | 27,95 | 29,39 | 27,01 | 28,47 | 0,67% | 2.674.927,00 |
14.02.2024 | 27,11 | 28,33 | 26,43 | 28,28 | 6,92% | 1.550.907,00 |
13.02.2024 | 27,89 | 28,02 | 26,07 | 26,45 | -10,67% | 2.409.139,00 |
12.02.2024 | 28,30 | 29,64 | 28,20 | 29,61 | 4,89% | 1.429.582,00 |
09.02.2024 | 27,89 | 28,89 | 27,47 | 28,23 | 2,84% | 1.114.659,00 |
08.02.2024 | 26,34 | 27,90 | 26,01 | 27,45 | 5,29% | 1.219.490,00 |
07.02.2024 | 26,56 | 26,58 | 25,71 | 26,07 | -1,92% | 1.067.891,00 |
06.02.2024 | 24,86 | 26,63 | 24,53 | 26,58 | 7,00% | 1.323.031,00 |
05.02.2024 | 24,81 | 25,06 | 24,23 | 24,84 | -1,78% | 1.378.620,00 |
02.02.2024 | 24,44 | 25,42 | 23,97 | 25,29 | 0,12% | 1.876.277,00 |
01.02.2024 | 24,03 | 25,98 | 23,63 | 25,26 | 6,09% | 2.588.258,00 |
31.01.2024 | 24,52 | 25,25 | 23,76 | 23,81 | -3,17% | 1.570.883,00 |
30.01.2024 | 25,81 | 25,91 | 24,58 | 24,59 | -6,07% | 3.408.970,00 |
29.01.2024 | 24,76 | 26,46 | 23,93 | 26,18 | 6,08% | 1.353.876,00 |
26.01.2024 | 25,48 | 26,09 | 24,62 | 24,68 | -1,63% | 1.014.524,00 |
25.01.2024 | 25,35 | 25,87 | 25,01 | 25,09 | 0,12% | 1.336.225,00 |
24.01.2024 | 26,12 | 26,38 | 24,92 | 25,06 | -2,83% | 1.414.376,00 |
23.01.2024 | 26,75 | 26,98 | 25,22 | 25,79 | -1,30% | 1.001.445,00 |
22.01.2024 | 25,78 | 26,98 | 25,70 | 26,13 | 2,27% | 1.186.597,00 |
19.01.2024 | 25,21 | 25,60 | 24,75 | 25,55 | 1,23% | 1.302.539,00 |
18.01.2024 | 25,94 | 26,00 | 24,82 | 25,24 | -2,02% | 1.217.974,00 |
17.01.2024 | 26,06 | 26,82 | 25,55 | 25,76 | -3,74% | 1.236.026,00 |
16.01.2024 | 27,35 | 27,39 | 26,44 | 26,76 | -3,29% | 1.340.924,00 |
12.01.2024 | 28,67 | 29,52 | 27,49 | 27,67 | -1,67% | 1.189.984,00 |
11.01.2024 | 28,15 | 28,60 | 27,60 | 28,14 | -2,60% | 1.436.342,00 |
10.01.2024 | 29,83 | 29,89 | 28,28 | 28,89 | -1,26% | 1.136.857,00 |
09.01.2024 | 29,12 | 29,95 | 28,81 | 29,26 | -2,69% | 1.099.167,00 |
08.01.2024 | 28,18 | 30,08 | 27,86 | 30,07 | 5,03% | 1.405.961,00 |
05.01.2024 | 28,83 | 28,96 | 27,36 | 28,63 | -3,01% | 1.384.275,00 |
04.01.2024 | 29,35 | 29,70 | 28,84 | 29,52 | 0,07% | 1.745.465,00 |
03.01.2024 | 30,29 | 30,74 | 29,10 | 29,50 | -4,28% | 1.441.122,00 |
02.01.2024 | 30,05 | 32,34 | 29,33 | 30,82 | 1,08% | 1.487.217,00 |
29.12.2023 | 31,78 | 31,91 | 30,45 | 30,49 | -4,03% | 1.253.772,00 |
28.12.2023 | 31,80 | 32,35 | 31,29 | 31,77 | 0,09% | 1.309.999,00 |
27.12.2023 | 32,83 | 33,31 | 31,08 | 31,74 | -1,86% | 1.307.314,00 |
26.12.2023 | 31,67 | 32,64 | 31,64 | 32,34 | 3,13% | 1.152.748,00 |
22.12.2023 | 30,86 | 32,70 | 30,50 | 31,36 | 3,84% | 1.463.176,00 |
21.12.2023 | 30,49 | 31,12 | 29,72 | 30,20 | 1,96% | 1.279.338,00 |
20.12.2023 | 32,03 | 32,19 | 29,56 | 29,62 | -7,51% | 1.559.103,00 |
19.12.2023 | 30,69 | 32,42 | 30,69 | 32,03 | 5,52% | 1.920.586,00 |
18.12.2023 | 30,64 | 31,47 | 29,85 | 30,35 | -1,40% | 1.246.847,00 |
15.12.2023 | 32,19 | 32,66 | 30,20 | 30,78 | -3,36% | 3.254.782,00 |
14.12.2023 | 31,84 | 33,60 | 31,12 | 31,85 | 4,84% | 3.196.114,00 |
13.12.2023 | 27,91 | 30,45 | 26,95 | 30,38 | 7,92% | 2.046.077,00 |
12.12.2023 | 28,25 | 28,66 | 27,40 | 28,15 | -0,60% | 1.049.552,00 |
11.12.2023 | 28,81 | 28,85 | 27,11 | 28,32 | -2,41% | 1.541.540,00 |
08.12.2023 | 29,53 | 30,56 | 28,85 | 29,02 | -2,55% | 1.252.674,00 |
07.12.2023 | 29,74 | 29,99 | 29,05 | 29,78 | -0,23% | 1.183.902,00 |
06.12.2023 | 30,37 | 30,87 | 29,70 | 29,85 | -0,10% | 1.521.019,00 |
05.12.2023 | 30,45 | 30,45 | 29,20 | 29,88 | -3,27% | 1.104.783,00 |
04.12.2023 | 30,84 | 31,85 | 30,04 | 30,89 | 0,16% | 1.306.937,00 |
01.12.2023 | 29,57 | 30,85 | 28,46 | 30,84 | 4,05% | 1.541.130,00 |
30.11.2023 | 31,36 | 31,86 | 29,43 | 29,64 | -4,17% | 1.499.399,00 |
29.11.2023 | 31,32 | 32,39 | 30,66 | 30,93 | 0,59% | 1.258.417,00 |
28.11.2023 | 30,49 | 31,28 | 29,82 | 30,75 | 0,33% | 1.106.543,00 |
27.11.2023 | 30,88 | 31,16 | 29,51 | 30,65 | -1,22% | 1.108.669,00 |
24.11.2023 | 30,13 | 31,90 | 30,13 | 31,03 | 2,54% | 1.223.861,00 |
22.11.2023 | 29,01 | 30,42 | 28,94 | 30,26 | 6,36% | 1.419.019,00 |
21.11.2023 | 29,84 | 29,84 | 28,43 | 28,45 | -6,07% | 1.166.033,00 |
20.11.2023 | 28,57 | 31,59 | 28,32 | 30,29 | 7,72% | 2.847.247,00 |
17.11.2023 | 26,36 | 28,17 | 26,18 | 28,12 | 8,03% | 1.895.669,00 |
16.11.2023 | 26,60 | 27,09 | 25,20 | 26,03 | -2,00% | 1.136.362,00 |
15.11.2023 | 26,65 | 27,72 | 26,52 | 26,56 | 0,38% | 1.682.667,00 |
14.11.2023 | 25,35 | 26,69 | 25,29 | 26,46 | 11,13% | 2.322.829,00 |
13.11.2023 | 23,90 | 24,30 | 22,67 | 23,81 | -1,33% | 1.446.758,00 |
10.11.2023 | 25,06 | 25,14 | 22,76 | 24,13 | -3,29% | 2.302.440,00 |
09.11.2023 | 28,50 | 28,69 | 24,72 | 24,95 | -12,30% | 2.940.122,00 |
08.11.2023 | 29,49 | 29,75 | 28,12 | 28,45 | -3,53% | 1.331.809,00 |
07.11.2023 | 27,82 | 29,60 | 27,42 | 29,49 | 6,54% | 1.487.432,00 |
06.11.2023 | 28,60 | 28,84 | 27,08 | 27,68 | -3,76% | 1.479.835,00 |
03.11.2023 | 27,11 | 29,02 | 27,06 | 28,76 | 8,61% | 2.369.532,00 |