Intellia Therapeutics Inc.
[WKN: A2AG6H | ISIN: US45826J1051]
Aktienkurse
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