12,034$
-8,35%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 13,15 | 13,20 | 11,90 | 12,03 | -8,38% | 3.183.999,00 |
| 17.12.2024 | 13,34 | 13,51 | 12,90 | 13,13 | -1,87% | 2.915.427,00 |
| 16.12.2024 | 12,90 | 13,79 | 12,65 | 13,38 | 3,72% | 2.135.176,00 |
| 13.12.2024 | 13,50 | 13,52 | 12,47 | 12,90 | -4,87% | 3.187.759,00 |
| 12.12.2024 | 14,05 | 14,05 | 13,46 | 13,56 | -3,83% | 1.567.076,00 |
| 11.12.2024 | 14,75 | 14,83 | 13,88 | 14,10 | -4,21% | 1.731.411,00 |
| 10.12.2024 | 14,58 | 14,90 | 14,27 | 14,72 | 0,68% | 1.580.188,00 |
| 09.12.2024 | 14,90 | 15,29 | 14,60 | 14,62 | -0,68% | 1.901.865,00 |
| 06.12.2024 | 13,90 | 14,88 | 13,74 | 14,72 | 7,84% | 2.821.292,00 |
| 05.12.2024 | 14,48 | 14,48 | 13,58 | 13,65 | -5,80% | 2.507.299,00 |
| 04.12.2024 | 14,63 | 15,04 | 14,36 | 14,49 | -1,09% | 1.593.749,00 |
| 03.12.2024 | 15,53 | 15,70 | 14,51 | 14,65 | -6,87% | 2.211.153,00 |
| 02.12.2024 | 15,66 | 16,01 | 15,42 | 15,73 | 0,70% | 2.247.654,00 |
| 29.11.2024 | 15,41 | 15,69 | 15,12 | 15,62 | 2,70% | 1.399.168,00 |
| 27.11.2024 | 15,07 | 15,46 | 14,64 | 15,21 | 3,26% | 2.168.111,00 |
| 26.11.2024 | 14,65 | 14,77 | 14,17 | 14,73 | -0,41% | 2.178.078,00 |
| 25.11.2024 | 14,89 | 15,24 | 14,41 | 14,79 | 3,43% | 3.836.964,00 |
| 22.11.2024 | 14,00 | 14,58 | 13,64 | 14,30 | 3,62% | 2.409.743,00 |
| 21.11.2024 | 13,23 | 14,39 | 13,23 | 13,80 | 5,18% | 3.964.553,00 |
| 20.11.2024 | 14,15 | 14,27 | 12,82 | 13,12 | -7,15% | 4.478.095,00 |
| 19.11.2024 | 14,10 | 14,26 | 13,75 | 14,13 | -0,28% | 3.465.508,00 |
| 18.11.2024 | 14,50 | 15,20 | 13,54 | 14,17 | 1,43% | 5.618.659,00 |
| 15.11.2024 | 15,31 | 15,31 | 13,96 | 13,97 | -7,61% | 3.689.284,00 |
| 14.11.2024 | 16,20 | 16,28 | 15,01 | 15,12 | -6,15% | 2.125.164,00 |
| 13.11.2024 | 16,80 | 17,30 | 16,10 | 16,11 | -3,24% | 2.106.754,00 |
| 12.11.2024 | 17,15 | 17,24 | 16,36 | 16,65 | -4,91% | 2.639.173,00 |
| 11.11.2024 | 17,24 | 17,83 | 16,94 | 17,51 | 4,66% | 2.566.495,00 |
| 08.11.2024 | 16,05 | 17,00 | 15,61 | 16,73 | 4,56% | 2.418.301,00 |
| 07.11.2024 | 16,20 | 17,15 | 15,67 | 16,00 | -0,37% | 3.367.888,00 |
| 06.11.2024 | 15,81 | 16,23 | 15,52 | 16,06 | 4,08% | 3.448.554,00 |
| 05.11.2024 | 14,76 | 15,44 | 14,55 | 15,43 | 1,85% | 1.906.272,00 |
| 04.11.2024 | 14,66 | 15,30 | 14,61 | 15,15 | 2,30% | 1.740.604,00 |
| 01.11.2024 | 14,21 | 14,85 | 14,01 | 14,81 | 4,15% | 1.800.843,00 |
| 31.10.2024 | 14,25 | 14,52 | 13,95 | 14,22 | -0,77% | 2.598.911,00 |
| 30.10.2024 | 14,80 | 14,90 | 14,28 | 14,33 | -4,40% | 3.510.016,00 |
| 29.10.2024 | 16,26 | 16,26 | 14,70 | 14,99 | -8,26% | 4.551.689,00 |
| 28.10.2024 | 16,04 | 16,98 | 15,94 | 16,34 | 2,45% | 3.312.211,00 |
| 25.10.2024 | 16,10 | 16,69 | 15,55 | 15,95 | 0,63% | 3.768.009,00 |
| 24.10.2024 | 17,63 | 17,74 | 15,35 | 15,85 | -20,51% | 11.379.694,00 |
| 23.10.2024 | 21,00 | 21,17 | 19,50 | 19,94 | -5,41% | 1.912.458,00 |
| 22.10.2024 | 20,67 | 21,12 | 20,22 | 21,08 | 1,98% | 1.543.851,00 |
| 21.10.2024 | 21,07 | 21,09 | 20,40 | 20,67 | -1,94% | 2.372.585,00 |
| 18.10.2024 | 21,14 | 21,47 | 20,98 | 21,08 | 0,48% | 1.266.665,00 |
| 17.10.2024 | 20,68 | 21,31 | 20,43 | 20,98 | 1,94% | 2.266.334,00 |
| 16.10.2024 | 19,80 | 20,85 | 19,71 | 20,58 | 5,38% | 1.898.074,00 |
| 15.10.2024 | 19,57 | 19,92 | 19,30 | 19,53 | 0,05% | 1.809.888,00 |
| 14.10.2024 | 18,50 | 19,62 | 18,23 | 19,52 | 5,06% | 2.390.748,00 |
| 11.10.2024 | 17,57 | 18,60 | 17,34 | 18,58 | 4,44% | 1.485.691,00 |
| 10.10.2024 | 17,42 | 17,84 | 17,09 | 17,79 | 0,79% | 1.836.922,00 |
| 09.10.2024 | 17,99 | 18,18 | 17,45 | 17,65 | -1,45% | 1.512.566,00 |
| 08.10.2024 | 17,75 | 18,00 | 17,46 | 17,91 | 0,36% | 2.093.401,00 |
| 07.10.2024 | 17,96 | 18,22 | 17,70 | 17,85 | -0,81% | 1.602.666,00 |
| 04.10.2024 | 17,94 | 18,15 | 17,43 | 17,99 | 1,93% | 1.854.037,00 |
| 03.10.2024 | 18,33 | 18,37 | 17,48 | 17,65 | -4,85% | 2.010.062,00 |
| 02.10.2024 | 19,01 | 19,11 | 18,53 | 18,55 | -3,49% | 1.833.595,00 |
| 01.10.2024 | 20,56 | 20,84 | 18,96 | 19,22 | -6,45% | 2.293.313,00 |
| 30.09.2024 | 20,95 | 21,39 | 20,37 | 20,55 | -2,17% | 1.105.544,00 |
| 27.09.2024 | 21,01 | 21,42 | 20,67 | 21,00 | 2,09% | 1.116.742,00 |
| 26.09.2024 | 21,10 | 21,21 | 20,23 | 20,57 | -0,60% | 1.771.784,00 |
| 25.09.2024 | 21,87 | 21,87 | 20,66 | 20,70 | -3,56% | 1.273.097,00 |
| 24.09.2024 | 21,46 | 21,86 | 21,16 | 21,46 | 0,00% | 1.048.596,00 |
| 23.09.2024 | 21,92 | 21,94 | 21,44 | 21,46 | -1,92% | 1.204.721,00 |
| 20.09.2024 | 22,70 | 22,70 | 21,86 | 21,88 | -4,58% | 3.145.118,00 |
| 19.09.2024 | 23,29 | 23,68 | 22,86 | 22,93 | 1,82% | 1.608.545,00 |
| 18.09.2024 | 23,00 | 23,76 | 22,26 | 22,52 | -0,13% | 1.723.378,00 |
| 17.09.2024 | 21,81 | 23,15 | 21,77 | 22,55 | 4,83% | 1.466.694,00 |
| 16.09.2024 | 22,11 | 22,22 | 21,21 | 21,51 | -2,54% | 1.519.883,00 |
| 13.09.2024 | 21,14 | 22,22 | 21,00 | 22,07 | 6,77% | 2.388.517,00 |
| 12.09.2024 | 20,20 | 20,68 | 19,61 | 20,67 | 2,12% | 1.517.450,00 |
| 11.09.2024 | 19,79 | 20,29 | 19,21 | 20,24 | 0,60% | 1.300.648,00 |
| 10.09.2024 | 19,86 | 20,38 | 19,31 | 20,12 | 1,46% | 1.162.243,00 |
| 09.09.2024 | 19,85 | 20,14 | 19,52 | 19,83 | 0,56% | 1.251.711,00 |
| 06.09.2024 | 21,00 | 21,33 | 19,51 | 19,72 | -5,83% | 1.418.935,00 |
| 05.09.2024 | 21,24 | 21,56 | 20,72 | 20,94 | -1,55% | 992.955,00 |
| 04.09.2024 | 21,72 | 22,15 | 21,07 | 21,27 | -1,57% | 872.639,00 |
| 03.09.2024 | 22,35 | 23,09 | 21,51 | 21,61 | -3,70% | 1.527.915,00 |
| 30.08.2024 | 23,06 | 23,19 | 21,93 | 22,44 | -2,43% | 1.400.003,00 |
| 29.08.2024 | 22,49 | 23,50 | 22,34 | 23,00 | 2,91% | 935.993,00 |
| 28.08.2024 | 22,83 | 23,02 | 22,09 | 22,35 | -2,57% | 894.768,00 |
| 27.08.2024 | 23,52 | 23,62 | 22,68 | 22,94 | -2,76% | 660.328,00 |
| 26.08.2024 | 23,94 | 24,05 | 23,40 | 23,59 | -0,17% | 805.808,00 |
| 23.08.2024 | 23,06 | 24,16 | 22,85 | 23,63 | 2,74% | 1.060.794,00 |
| 22.08.2024 | 23,64 | 23,67 | 22,87 | 23,00 | -2,58% | 867.540,00 |
| 21.08.2024 | 23,34 | 23,95 | 23,24 | 23,61 | 1,86% | 1.123.098,00 |
| 20.08.2024 | 23,35 | 23,60 | 22,99 | 23,18 | -1,11% | 892.742,00 |
| 19.08.2024 | 22,69 | 23,50 | 22,39 | 23,44 | 3,58% | 1.179.088,00 |
| 16.08.2024 | 22,69 | 23,17 | 22,09 | 22,63 | -1,05% | 1.057.720,00 |
| 15.08.2024 | 22,25 | 23,17 | 21,82 | 22,87 | 6,32% | 1.238.464,00 |
| 14.08.2024 | 22,81 | 22,81 | 21,38 | 21,51 | -4,02% | 1.560.307,00 |
| 13.08.2024 | 22,11 | 22,66 | 21,76 | 22,41 | 2,94% | 1.330.668,00 |
| 12.08.2024 | 21,54 | 21,87 | 21,01 | 21,77 | 1,44% | 1.099.733,00 |
| 09.08.2024 | 22,40 | 22,61 | 21,13 | 21,46 | -3,90% | 1.449.388,00 |
| 08.08.2024 | 22,08 | 22,39 | 20,80 | 22,33 | 4,64% | 1.563.822,00 |
| 07.08.2024 | 23,06 | 23,27 | 21,24 | 21,34 | -5,11% | 1.491.535,00 |
| 06.08.2024 | 22,61 | 23,02 | 21,80 | 22,49 | 0,81% | 1.049.224,00 |
| 05.08.2024 | 21,25 | 23,10 | 21,25 | 22,31 | -6,46% | 1.503.381,00 |
| 02.08.2024 | 23,99 | 24,25 | 23,00 | 23,85 | -5,13% | 1.317.190,00 |
| 01.08.2024 | 26,63 | 26,63 | 24,73 | 25,14 | -4,19% | 1.397.463,00 |
| 31.07.2024 | 26,40 | 27,28 | 25,93 | 26,24 | -0,04% | 1.251.976,00 |
| 30.07.2024 | 27,00 | 27,23 | 25,98 | 26,25 | -2,56% | 924.863,00 |