25,924$
8,49%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,48 | 26,32 | 24,23 | 25,91 | 8,43% | 5.502.575,00 |
| 14.10.2025 | 23,10 | 24,83 | 21,89 | 23,90 | 0,57% | 4.957.527,00 |
| 13.10.2025 | 24,88 | 25,81 | 23,42 | 23,76 | -3,10% | 6.972.152,00 |
| 10.10.2025 | 25,62 | 25,78 | 23,22 | 24,52 | -3,69% | 8.648.986,00 |
| 09.10.2025 | 25,29 | 26,99 | 24,48 | 25,46 | 4,05% | 9.920.867,00 |
| 08.10.2025 | 20,44 | 26,46 | 20,31 | 24,47 | 19,72% | 17.104.954,00 |
| 07.10.2025 | 20,63 | 20,85 | 19,89 | 20,44 | -0,49% | 3.793.504,00 |
| 06.10.2025 | 21,06 | 21,49 | 20,38 | 20,54 | 1,69% | 4.665.589,00 |
| 03.10.2025 | 20,97 | 20,97 | 19,86 | 20,20 | -1,18% | - |
| 02.10.2025 | 19,19 | 20,59 | 18,92 | 20,44 | 8,96% | 7.816.326,00 |
| 01.10.2025 | 17,38 | 19,41 | 17,31 | 18,76 | 8,69% | 6.561.586,00 |
| 30.09.2025 | 16,90 | 17,53 | 16,46 | 17,26 | 2,01% | 4.751.926,00 |
| 29.09.2025 | 16,51 | 16,96 | 16,35 | 16,92 | 3,74% | 4.890.756,00 |
| 26.09.2025 | 16,53 | 16,62 | 15,44 | 16,31 | -1,81% | 6.601.932,00 |
| 25.09.2025 | 17,45 | 17,47 | 16,53 | 16,61 | -6,48% | 6.788.488,00 |
| 24.09.2025 | 17,15 | 18,58 | 17,11 | 17,76 | 3,98% | 7.477.708,00 |
| 23.09.2025 | 17,54 | 17,83 | 16,95 | 17,08 | -1,04% | 5.835.746,00 |
| 22.09.2025 | 15,72 | 17,28 | 14,80 | 17,26 | 10,71% | 8.914.781,00 |
| 19.09.2025 | 16,42 | 16,85 | 15,37 | 15,59 | -3,23% | 15.264.365,00 |
| 18.09.2025 | 13,14 | 16,38 | 13,00 | 16,11 | 29,81% | 16.504.227,00 |
| 17.09.2025 | 12,92 | 13,10 | 12,24 | 12,41 | 1,14% | 6.876.003,00 |
| 16.09.2025 | 11,74 | 12,53 | 11,39 | 12,27 | 6,05% | 7.119.896,00 |
| 15.09.2025 | 11,75 | 12,05 | 11,38 | 11,57 | 1,31% | 4.276.459,00 |
| 12.09.2025 | 11,38 | 11,65 | 11,17 | 11,42 | 0,00% | 3.346.409,00 |
| 11.09.2025 | 11,19 | 11,78 | 11,15 | 11,42 | 1,15% | 5.062.107,00 |
| 10.09.2025 | 11,95 | 12,03 | 10,89 | 11,29 | -4,97% | 6.417.490,00 |
| 09.09.2025 | 11,88 | 11,95 | 11,28 | 11,88 | 0,34% | 4.785.478,00 |
| 08.09.2025 | 12,29 | 12,30 | 11,74 | 11,84 | -1,82% | 3.556.936,00 |
| 05.09.2025 | 11,76 | 12,24 | 11,63 | 12,06 | 3,79% | 5.160.233,00 |
| 04.09.2025 | 11,70 | 11,83 | 11,29 | 11,62 | -0,85% | 2.974.156,00 |
| 03.09.2025 | 11,40 | 12,46 | 11,34 | 11,72 | 2,81% | 4.683.149,00 |
| 02.09.2025 | 11,17 | 11,80 | 11,06 | 11,40 | 0,40% | 3.459.648,00 |
| 29.08.2025 | 11,60 | 11,65 | 11,16 | 11,36 | -2,11% | 2.787.192,00 |
| 28.08.2025 | 11,62 | 11,95 | 11,41 | 11,60 | 1,58% | 3.762.453,00 |
| 27.08.2025 | 11,37 | 11,64 | 11,35 | 11,42 | 0,53% | 2.714.762,00 |
| 26.08.2025 | 11,62 | 11,62 | 11,25 | 11,36 | -0,18% | 3.401.570,00 |
| 25.08.2025 | 11,07 | 11,55 | 10,92 | 11,38 | 8,17% | 5.969.608,00 |
| 22.08.2025 | 10,23 | 10,73 | 10,09 | 10,52 | 3,90% | 3.219.737,00 |
| 21.08.2025 | 10,09 | 10,25 | 9,93 | 10,13 | -0,83% | 2.724.496,00 |
| 20.08.2025 | 10,23 | 10,35 | 9,82 | 10,21 | -0,78% | 3.456.890,00 |
| 19.08.2025 | 10,67 | 10,72 | 10,13 | 10,29 | -4,10% | 5.193.296,00 |
| 18.08.2025 | 10,98 | 11,11 | 10,71 | 10,73 | -2,37% | 3.758.866,00 |
| 15.08.2025 | 10,97 | 11,31 | 10,72 | 10,99 | 0,83% | 4.768.606,00 |
| 14.08.2025 | 11,30 | 11,45 | 10,65 | 10,90 | -0,91% | 6.969.810,00 |
| 13.08.2025 | 10,99 | 11,51 | 10,93 | 11,00 | 1,29% | 9.603.536,00 |
| 12.08.2025 | 10,88 | 11,16 | 10,73 | 10,86 | 1,12% | 4.030.043,00 |
| 11.08.2025 | 10,92 | 11,07 | 10,60 | 10,74 | -0,46% | 3.287.636,00 |
| 08.08.2025 | 11,51 | 11,51 | 10,57 | 10,79 | -5,93% | 4.085.060,00 |
| 07.08.2025 | 11,52 | 11,54 | 10,83 | 11,47 | 0,88% | 5.831.339,00 |
| 06.08.2025 | 11,40 | 11,40 | 10,97 | 11,37 | -1,81% | 3.888.009,00 |
| 05.08.2025 | 12,02 | 12,10 | 11,56 | 11,58 | -4,46% | 3.458.300,00 |
| 04.08.2025 | 11,59 | 12,31 | 11,51 | 12,12 | 5,48% | 3.422.969,00 |
| 01.08.2025 | 11,30 | 11,61 | 11,17 | 11,49 | -1,29% | 5.099.555,00 |
| 31.07.2025 | 12,02 | 12,28 | 11,46 | 11,64 | -5,60% | 6.811.193,00 |
| 30.07.2025 | 12,78 | 13,07 | 12,09 | 12,33 | -1,32% | 4.438.688,00 |
| 29.07.2025 | 13,19 | 13,19 | 12,28 | 12,50 | -4,69% | 4.904.021,00 |
| 28.07.2025 | 13,68 | 13,73 | 12,94 | 13,11 | -3,57% | 3.891.473,00 |
| 25.07.2025 | 12,82 | 13,71 | 12,73 | 13,60 | 6,38% | 4.120.784,00 |
| 24.07.2025 | 14,27 | 14,32 | 12,48 | 12,78 | -10,25% | 7.334.925,00 |
| 23.07.2025 | 14,10 | 14,61 | 13,76 | 14,24 | 5,56% | 6.669.181,00 |
| 22.07.2025 | 13,01 | 13,51 | 12,80 | 13,49 | 6,81% | 5.626.251,00 |
| 21.07.2025 | 12,29 | 13,57 | 12,29 | 12,63 | 4,73% | 6.749.545,00 |
| 18.07.2025 | 12,08 | 12,55 | 11,86 | 12,06 | 1,94% | 3.837.721,00 |
| 17.07.2025 | 12,12 | 12,40 | 11,80 | 11,83 | -1,09% | 2.815.524,00 |
| 16.07.2025 | 11,65 | 12,24 | 11,60 | 11,96 | 4,18% | 3.676.460,00 |
| 15.07.2025 | 12,17 | 12,20 | 11,31 | 11,48 | -3,93% | 3.452.590,00 |
| 14.07.2025 | 11,37 | 12,12 | 11,36 | 11,95 | 3,60% | 2.836.291,00 |
| 11.07.2025 | 12,01 | 12,13 | 11,27 | 11,54 | -5,14% | 3.730.736,00 |
| 10.07.2025 | 12,31 | 12,34 | 11,79 | 12,16 | 0,25% | 4.240.232,00 |
| 09.07.2025 | 11,50 | 12,25 | 11,40 | 12,13 | 9,08% | 6.893.588,00 |
| 08.07.2025 | 10,33 | 11,47 | 10,32 | 11,12 | 8,49% | 6.609.121,00 |
| 07.07.2025 | 10,65 | 10,83 | 10,18 | 10,25 | -4,56% | 3.609.561,00 |
| 03.07.2025 | 10,80 | 10,90 | 10,45 | 10,74 | 0,09% | 2.811.328,00 |
| 02.07.2025 | 9,95 | 11,08 | 9,89 | 10,73 | 8,60% | 7.234.244,00 |
| 01.07.2025 | 9,23 | 10,13 | 8,98 | 9,88 | 5,44% | 5.564.439,00 |
| 30.06.2025 | 9,56 | 9,68 | 9,33 | 9,37 | -1,99% | 2.742.283,00 |
| 27.06.2025 | 9,70 | 10,14 | 9,51 | 9,56 | -0,52% | 4.006.500,00 |
| 26.06.2025 | 9,57 | 9,74 | 9,45 | 9,61 | 0,52% | 2.979.649,00 |
| 25.06.2025 | 9,58 | 9,66 | 9,30 | 9,56 | -0,10% | 3.235.671,00 |
| 24.06.2025 | 9,45 | 9,92 | 9,29 | 9,57 | 3,68% | 5.292.266,00 |
| 23.06.2025 | 9,03 | 9,51 | 8,88 | 9,23 | 0,33% | 3.948.443,00 |
| 20.06.2025 | 9,74 | 9,94 | 8,95 | 9,20 | -4,17% | 5.904.914,00 |
| 18.06.2025 | 9,61 | 9,71 | 9,01 | 9,60 | 0,21% | 5.805.610,00 |
| 17.06.2025 | 10,03 | 10,52 | 9,53 | 9,58 | 6,92% | 10.372.271,00 |
| 16.06.2025 | 8,54 | 9,11 | 8,25 | 8,96 | 7,82% | 5.226.679,00 |
| 13.06.2025 | 8,02 | 8,48 | 8,00 | 8,31 | -0,48% | 3.283.360,00 |
| 12.06.2025 | 8,20 | 8,45 | 8,06 | 8,35 | -0,24% | 2.500.485,00 |
| 11.06.2025 | 8,66 | 8,69 | 8,22 | 8,37 | -1,18% | 3.707.273,00 |
| 10.06.2025 | 8,42 | 9,13 | 8,36 | 8,47 | 2,29% | 5.135.358,00 |
| 09.06.2025 | 8,38 | 8,77 | 8,00 | 8,28 | 2,35% | 6.897.304,00 |
| 06.06.2025 | 7,79 | 8,40 | 7,75 | 8,09 | 6,87% | 7.210.091,00 |
| 05.06.2025 | 7,63 | 7,88 | 7,31 | 7,57 | -1,30% | 4.334.650,00 |
| 04.06.2025 | 7,66 | 7,84 | 7,52 | 7,67 | -0,26% | 3.993.416,00 |
| 03.06.2025 | 7,27 | 7,76 | 6,98 | 7,69 | 7,40% | 5.713.855,00 |
| 02.06.2025 | 6,93 | 7,59 | 6,92 | 7,16 | 4,22% | 7.986.739,00 |
| 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 |