7,138$
3,90%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 6,93 | 7,59 | 6,92 | 7,16 | 4,22% | 7.951.566,00 |
| 30.05.2025 | 7,43 | 7,43 | 6,83 | 6,87 | -7,79% | 8.853.700,00 |
| 29.05.2025 | 7,37 | 7,53 | 6,90 | 7,45 | -22,88% | 24.223.439,00 |
| 28.05.2025 | 9,36 | 9,79 | 9,30 | 9,66 | 3,59% | 2.999.338,00 |
| 27.05.2025 | 9,43 | 9,61 | 9,15 | 9,33 | 1,80% | 3.694.932,00 |
| 23.05.2025 | 9,05 | 9,23 | 8,93 | 9,16 | -3,17% | 2.185.649,00 |
| 22.05.2025 | 9,15 | 9,57 | 9,02 | 9,46 | 2,83% | 2.643.201,00 |
| 21.05.2025 | 9,53 | 9,68 | 9,02 | 9,20 | -4,86% | 4.183.791,00 |
| 20.05.2025 | 9,04 | 9,77 | 9,02 | 9,67 | 6,73% | 5.214.101,00 |
| 19.05.2025 | 8,55 | 9,16 | 8,52 | 9,06 | 6,59% | 5.818.749,00 |
| 16.05.2025 | 8,14 | 8,52 | 8,03 | 8,50 | 5,26% | 2.459.226,00 |
| 15.05.2025 | 7,85 | 8,09 | 7,62 | 8,08 | 2,47% | 1.916.778,00 |
| 14.05.2025 | 8,34 | 8,54 | 7,65 | 7,88 | -5,29% | 3.423.950,00 |
| 13.05.2025 | 8,56 | 8,75 | 8,00 | 8,32 | -2,69% | 3.427.398,00 |
| 12.05.2025 | 8,45 | 8,89 | 8,43 | 8,55 | 5,30% | 3.873.459,00 |
| 09.05.2025 | 8,42 | 8,71 | 8,05 | 8,12 | -1,93% | 5.139.253,00 |
| 08.05.2025 | 7,88 | 8,54 | 7,24 | 8,28 | 13,58% | 5.369.669,00 |
| 07.05.2025 | 7,39 | 7,50 | 7,21 | 7,29 | 0,55% | 3.681.033,00 |
| 06.05.2025 | 8,23 | 8,24 | 7,24 | 7,25 | -14,10% | 4.224.702,00 |
| 05.05.2025 | 8,70 | 8,81 | 8,43 | 8,44 | -4,52% | 2.622.760,00 |
| 02.05.2025 | 8,74 | 9,27 | 8,67 | 8,84 | 2,31% | 3.466.016,00 |
| 01.05.2025 | 8,90 | 8,90 | 8,49 | 8,64 | -2,59% | 2.128.702,00 |
| 30.04.2025 | 8,04 | 8,94 | 7,90 | 8,87 | 8,17% | 4.226.911,00 |
| 29.04.2025 | 8,57 | 8,64 | 8,16 | 8,20 | -3,30% | 2.855.166,00 |
| 28.04.2025 | 8,53 | 8,84 | 8,34 | 8,48 | 2,05% | 3.141.398,00 |
| 25.04.2025 | 8,12 | 8,33 | 7,91 | 8,31 | 1,59% | 1.946.473,00 |
| 24.04.2025 | 8,08 | 8,23 | 8,02 | 8,18 | 1,11% | 1.532.493,00 |
| 23.04.2025 | 8,70 | 8,90 | 8,07 | 8,09 | -2,65% | 2.562.937,00 |
| 22.04.2025 | 7,94 | 8,33 | 7,86 | 8,31 | 4,92% | 2.831.883,00 |
| 21.04.2025 | 7,36 | 8,33 | 7,15 | 7,92 | 9,54% | 5.618.109,00 |
| 17.04.2025 | 6,85 | 7,30 | 6,80 | 7,23 | 5,39% | 2.869.982,00 |
| 16.04.2025 | 7,20 | 7,27 | 6,73 | 6,86 | -6,79% | 2.700.544,00 |
| 15.04.2025 | 7,36 | 7,76 | 7,25 | 7,36 | -1,87% | 1.946.490,00 |
| 14.04.2025 | 7,56 | 7,67 | 7,26 | 7,50 | 1,21% | 3.032.529,00 |
| 11.04.2025 | 6,74 | 7,44 | 6,65 | 7,41 | 9,53% | 2.357.154,00 |
| 10.04.2025 | 6,79 | 6,91 | 6,37 | 6,77 | -4,45% | 3.091.175,00 |
| 09.04.2025 | 6,10 | 7,38 | 5,97 | 7,08 | 12,74% | 5.507.660,00 |
| 08.04.2025 | 6,87 | 7,03 | 6,12 | 6,28 | -4,41% | 3.700.149,00 |
| 07.04.2025 | 6,19 | 6,88 | 5,90 | 6,57 | -0,90% | 5.213.419,00 |
| 04.04.2025 | 6,83 | 6,91 | 6,43 | 6,63 | -3,63% | 4.813.486,00 |
| 03.04.2025 | 6,87 | 7,21 | 6,77 | 6,88 | -5,75% | 3.889.988,00 |
| 02.04.2025 | 6,50 | 7,59 | 6,50 | 7,30 | 9,69% | 5.369.876,00 |
| 01.04.2025 | 7,08 | 7,14 | 6,59 | 6,66 | -6,14% | 5.084.352,00 |
| 31.03.2025 | 7,69 | 7,83 | 6,98 | 7,09 | -12,14% | 6.679.372,00 |
| 28.03.2025 | 8,27 | 8,43 | 8,03 | 8,07 | -3,93% | 2.765.195,00 |
| 27.03.2025 | 8,15 | 8,43 | 8,11 | 8,40 | 1,08% | 2.729.612,00 |
| 26.03.2025 | 8,65 | 8,82 | 8,12 | 8,31 | -4,81% | 4.166.814,00 |
| 25.03.2025 | 9,32 | 9,36 | 8,59 | 8,73 | -6,23% | 3.868.387,00 |
| 24.03.2025 | 9,21 | 9,38 | 9,09 | 9,31 | 3,44% | 2.525.135,00 |
| 21.03.2025 | 8,50 | 9,08 | 8,50 | 9,00 | 3,45% | 3.690.467,00 |
| 20.03.2025 | 9,18 | 9,29 | 8,69 | 8,70 | -6,45% | 3.599.254,00 |
| 19.03.2025 | 9,12 | 9,39 | 8,90 | 9,30 | 1,20% | 2.491.057,00 |
| 18.03.2025 | 9,42 | 9,47 | 8,86 | 9,19 | -4,07% | 3.112.795,00 |
| 17.03.2025 | 9,22 | 9,89 | 8,92 | 9,58 | 4,81% | 3.200.639,00 |
| 14.03.2025 | 9,17 | 9,60 | 8,97 | 9,14 | -0,87% | 2.064.313,00 |
| 13.03.2025 | 9,52 | 10,18 | 9,20 | 9,22 | -4,16% | 2.079.206,00 |
| 12.03.2025 | 9,35 | 9,66 | 9,24 | 9,62 | 3,44% | 1.629.358,00 |
| 11.03.2025 | 9,41 | 9,79 | 8,64 | 9,30 | -1,69% | 2.596.226,00 |
| 10.03.2025 | 10,00 | 10,10 | 9,42 | 9,46 | -8,60% | 3.669.818,00 |
| 07.03.2025 | 9,89 | 10,68 | 9,69 | 10,35 | 4,44% | 3.207.413,00 |
| 06.03.2025 | 9,00 | 10,00 | 8,87 | 9,91 | 5,82% | 4.492.614,00 |
| 05.03.2025 | 9,40 | 9,49 | 8,86 | 9,37 | 3,03% | 2.839.443,00 |
| 04.03.2025 | 9,04 | 9,53 | 8,30 | 9,09 | -3,81% | 5.953.200,00 |
| 03.03.2025 | 10,18 | 10,37 | 9,38 | 9,45 | -6,34% | 3.004.948,00 |
| 28.02.2025 | 10,27 | 10,34 | 9,52 | 10,09 | -7,09% | 4.575.494,00 |
| 27.02.2025 | 11,30 | 12,00 | 10,84 | 10,86 | 0,56% | 3.802.790,00 |
| 26.02.2025 | 10,80 | 11,10 | 10,52 | 10,80 | 0,84% | 2.471.756,00 |
| 25.02.2025 | 11,77 | 11,86 | 10,45 | 10,71 | -6,95% | 3.861.513,00 |
| 24.02.2025 | 12,02 | 12,19 | 11,34 | 11,51 | -5,42% | 3.252.696,00 |
| 21.02.2025 | 12,61 | 12,63 | 11,93 | 12,17 | -0,65% | 4.448.813,00 |
| 20.02.2025 | 12,53 | 12,84 | 12,03 | 12,25 | -0,24% | 4.696.142,00 |
| 19.02.2025 | 11,61 | 12,80 | 11,48 | 12,28 | 6,50% | 5.921.978,00 |
| 18.02.2025 | 10,94 | 12,05 | 10,89 | 11,53 | 7,13% | 6.301.680,00 |
| 17.02.2025 | 10,76 | 10,76 | 10,75 | 10,76 | 0,59% | - |
| 14.02.2025 | 9,86 | 10,93 | 9,82 | 10,70 | 11,00% | 4.753.288,00 |
| 13.02.2025 | 9,53 | 9,72 | 9,33 | 9,64 | 1,37% | 2.068.538,00 |
| 12.02.2025 | 9,01 | 9,58 | 8,96 | 9,51 | 3,26% | 2.541.330,00 |
| 11.02.2025 | 9,39 | 9,48 | 9,08 | 9,21 | -3,86% | 2.160.354,00 |
| 10.02.2025 | 9,92 | 9,97 | 9,47 | 9,58 | -2,15% | 2.002.560,00 |
| 07.02.2025 | 10,07 | 10,43 | 9,72 | 9,79 | -3,36% | 2.061.362,00 |
| 06.02.2025 | 10,63 | 10,73 | 10,07 | 10,13 | -3,62% | 2.581.687,00 |
| 05.02.2025 | 9,76 | 10,63 | 9,72 | 10,51 | 9,25% | 2.626.289,00 |
| 04.02.2025 | 9,55 | 9,79 | 9,41 | 9,62 | 0,84% | 2.478.460,00 |
| 03.02.2025 | 9,79 | 9,90 | 9,32 | 9,54 | -7,56% | 3.080.615,00 |
| 31.01.2025 | 10,58 | 10,65 | 10,11 | 10,32 | -1,81% | 2.163.175,00 |
| 30.01.2025 | 10,32 | 10,73 | 10,10 | 10,51 | 3,85% | 2.177.331,00 |
| 29.01.2025 | 9,97 | 10,42 | 9,93 | 10,12 | 1,10% | 2.537.623,00 |
| 28.01.2025 | 10,64 | 10,67 | 9,99 | 10,01 | -5,12% | 3.142.830,00 |
| 27.01.2025 | 10,29 | 10,77 | 10,11 | 10,55 | -4,00% | 2.677.593,00 |
| 24.01.2025 | 11,25 | 11,46 | 10,89 | 10,99 | -2,66% | 2.050.409,00 |
| 23.01.2025 | 11,00 | 11,36 | 10,62 | 11,29 | 2,54% | 3.542.496,00 |
| 22.01.2025 | 9,88 | 11,11 | 9,81 | 11,01 | 10,76% | 4.936.414,00 |
| 21.01.2025 | 9,60 | 10,09 | 9,55 | 9,94 | 4,63% | 2.653.363,00 |
| 17.01.2025 | 9,48 | 9,69 | 9,32 | 9,50 | 0,85% | 3.332.068,00 |
| 16.01.2025 | 9,76 | 9,91 | 9,25 | 9,42 | -2,99% | 3.442.172,00 |
| 15.01.2025 | 10,24 | 10,31 | 9,63 | 9,71 | -0,26% | 3.354.357,00 |
| 14.01.2025 | 10,11 | 10,39 | 9,59 | 9,74 | -3,13% | 3.171.252,00 |
| 13.01.2025 | 10,11 | 10,19 | 9,65 | 10,05 | -1,47% | 4.049.205,00 |
| 10.01.2025 | 11,24 | 11,43 | 9,93 | 10,20 | -15,14% | 7.221.060,00 |
| 08.01.2025 | 12,04 | 12,25 | 11,83 | 12,02 | -3,61% | 1.894.840,00 |