13,782$
0,08%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,84 | 14,29 | 13,57 | 13,78 | -3,50% | 3.234.155,00 |
| 26.02.2026 | 14,09 | 14,30 | 12,70 | 14,28 | 6,41% | 4.878.324,00 |
| 25.02.2026 | 13,60 | 13,93 | 13,41 | 13,42 | -1,18% | 2.257.414,00 |
| 24.02.2026 | 13,46 | 13,84 | 13,12 | 13,58 | 3,19% | 2.835.909,00 |
| 23.02.2026 | 12,51 | 13,19 | 12,41 | 13,16 | 4,11% | 2.321.972,00 |
| 20.02.2026 | 12,79 | 12,96 | 12,51 | 12,64 | -3,07% | 2.522.820,00 |
| 19.02.2026 | 12,21 | 13,08 | 12,10 | 13,04 | 4,49% | 2.042.215,00 |
| 18.02.2026 | 12,08 | 12,70 | 12,00 | 12,48 | 2,13% | 2.517.846,00 |
| 17.02.2026 | 11,83 | 12,47 | 11,66 | 12,22 | 2,95% | 2.381.507,00 |
| 13.02.2026 | 11,54 | 12,32 | 11,54 | 11,87 | 2,15% | 2.630.058,00 |
| 12.02.2026 | 11,88 | 11,95 | 11,21 | 11,62 | -3,17% | 2.945.870,00 |
| 11.02.2026 | 11,89 | 12,04 | 11,36 | 12,00 | 0,76% | 3.590.637,00 |
| 10.02.2026 | 12,32 | 12,54 | 11,75 | 11,91 | -4,64% | 2.999.350,00 |
| 09.02.2026 | 12,00 | 12,50 | 11,76 | 12,49 | 1,71% | 4.010.140,00 |
| 06.02.2026 | 11,32 | 12,33 | 11,32 | 12,28 | 10,73% | 4.612.997,00 |
| 05.02.2026 | 11,98 | 12,20 | 10,94 | 11,09 | -10,28% | 5.866.487,00 |
| 04.02.2026 | 13,03 | 13,07 | 11,96 | 12,36 | -5,29% | 4.978.146,00 |
| 03.02.2026 | 13,15 | 13,76 | 12,51 | 13,05 | -0,08% | 3.617.048,00 |
| 02.02.2026 | 13,00 | 13,41 | 12,80 | 13,06 | -0,68% | 3.206.052,00 |
| 30.01.2026 | 13,46 | 13,97 | 12,94 | 13,15 | -5,40% | 5.299.530,00 |
| 29.01.2026 | 13,86 | 14,67 | 13,67 | 13,90 | 0,58% | 4.817.543,00 |
| 28.01.2026 | 14,97 | 15,00 | 13,59 | 13,82 | -6,81% | 6.208.693,00 |
| 27.01.2026 | 16,51 | 17,09 | 14,20 | 14,83 | 6,31% | 15.000.384,00 |
| 26.01.2026 | 14,38 | 14,70 | 13,86 | 13,95 | -4,65% | 6.420.979,00 |
| 23.01.2026 | 15,82 | 15,95 | 14,50 | 14,63 | -7,99% | 8.085.121,00 |
| 22.01.2026 | 14,03 | 15,94 | 13,76 | 15,90 | 13,33% | 10.546.205,00 |
| 21.01.2026 | 12,98 | 14,49 | 12,94 | 14,03 | 9,35% | 9.241.364,00 |
| 20.01.2026 | 12,10 | 13,17 | 11,93 | 12,83 | 5,79% | 9.586.621,00 |
| 19.01.2026 | 11,99 | 12,17 | 11,94 | 12,13 | -2,98% | - |
| 16.01.2026 | 11,88 | 12,75 | 11,70 | 12,50 | 5,31% | 5.749.553,00 |
| 15.01.2026 | 11,99 | 12,35 | 11,34 | 11,87 | -1,25% | 5.441.045,00 |
| 14.01.2026 | 11,75 | 12,34 | 11,68 | 12,02 | 2,39% | 5.403.083,00 |
| 13.01.2026 | 11,61 | 12,29 | 11,20 | 11,74 | 2,71% | 7.895.540,00 |
| 12.01.2026 | 10,41 | 11,45 | 10,15 | 11,43 | 10,12% | 6.682.869,00 |
| 09.01.2026 | 10,98 | 10,98 | 10,13 | 10,38 | -1,33% | 6.845.297,00 |
| 08.01.2026 | 10,72 | 10,73 | 10,32 | 10,52 | 3,85% | 6.687.265,00 |
| 07.01.2026 | 9,84 | 10,58 | 9,77 | 10,13 | 4,11% | 5.030.812,00 |
| 06.01.2026 | 9,37 | 10,17 | 9,31 | 9,73 | 3,51% | 4.283.500,00 |
| 05.01.2026 | 9,21 | 9,70 | 9,13 | 9,40 | 2,06% | 5.768.276,00 |
| 02.01.2026 | 9,23 | 9,36 | 9,05 | 9,21 | 2,45% | 2.716.156,00 |
| 31.12.2025 | 9,06 | 9,14 | 8,94 | 8,99 | -0,77% | 3.020.988,00 |
| 30.12.2025 | 9,17 | 9,25 | 8,99 | 9,06 | -0,88% | 2.180.960,00 |
| 29.12.2025 | 9,34 | 9,36 | 8,98 | 9,14 | -3,18% | 3.956.981,00 |
| 26.12.2025 | 9,57 | 9,57 | 9,16 | 9,44 | -1,56% | 1.834.720,00 |
| 24.12.2025 | 9,46 | 9,62 | 9,26 | 9,59 | 1,80% | 1.450.650,00 |
| 23.12.2025 | 9,50 | 9,56 | 9,34 | 9,42 | -2,89% | 2.571.694,00 |
| 22.12.2025 | 9,20 | 9,85 | 9,19 | 9,70 | 4,98% | 2.864.744,00 |
| 19.12.2025 | 8,90 | 9,54 | 8,90 | 9,24 | 4,05% | 6.574.729,00 |
| 18.12.2025 | 8,94 | 9,16 | 8,74 | 8,88 | 1,02% | 3.352.556,00 |
| 17.12.2025 | 9,13 | 9,55 | 8,78 | 8,79 | -3,51% | 3.270.543,00 |
| 16.12.2025 | 9,00 | 9,26 | 8,91 | 9,11 | -0,33% | 2.493.948,00 |
| 15.12.2025 | 9,08 | 9,23 | 8,90 | 9,14 | 1,33% | 3.924.706,00 |
| 12.12.2025 | 9,61 | 9,68 | 9,02 | 9,02 | -5,55% | 3.393.166,00 |
| 11.12.2025 | 9,33 | 9,67 | 9,25 | 9,55 | 1,92% | 3.054.818,00 |
| 10.12.2025 | 9,27 | 9,70 | 9,15 | 9,37 | 0,75% | 2.737.129,00 |
| 09.12.2025 | 9,36 | 9,60 | 9,22 | 9,30 | -1,80% | 3.126.579,00 |
| 08.12.2025 | 9,89 | 9,95 | 9,35 | 9,47 | -1,46% | 3.447.526,00 |
| 05.12.2025 | 9,59 | 9,66 | 9,36 | 9,61 | -1,33% | 4.019.547,00 |
| 04.12.2025 | 8,91 | 9,92 | 8,85 | 9,74 | 7,51% | 5.879.203,00 |
| 03.12.2025 | 8,23 | 9,12 | 8,13 | 9,06 | 11,85% | 4.708.466,00 |
| 02.12.2025 | 8,43 | 8,49 | 8,09 | 8,10 | -3,80% | 4.297.552,00 |
| 01.12.2025 | 8,81 | 8,89 | 8,40 | 8,42 | -6,34% | 4.420.364,00 |
| 28.11.2025 | 8,62 | 9,10 | 8,53 | 8,99 | 5,52% | 3.706.599,00 |
| 26.11.2025 | 8,63 | 8,63 | 8,40 | 8,52 | -0,35% | 3.141.304,00 |
| 25.11.2025 | 8,39 | 8,61 | 8,18 | 8,55 | 2,40% | 4.100.632,00 |
| 24.11.2025 | 8,26 | 8,37 | 8,14 | 8,35 | 1,71% | 3.929.672,00 |
| 21.11.2025 | 8,15 | 8,43 | 7,95 | 8,21 | 2,11% | 6.238.914,00 |
| 20.11.2025 | 8,50 | 8,88 | 7,95 | 8,04 | -2,43% | 6.150.833,00 |
| 19.11.2025 | 8,53 | 8,63 | 8,20 | 8,24 | -2,72% | 3.977.844,00 |
| 18.11.2025 | 8,45 | 8,63 | 8,22 | 8,47 | 0,00% | 5.560.360,00 |
| 17.11.2025 | 8,56 | 8,81 | 8,23 | 8,47 | -2,64% | 6.054.584,00 |
| 14.11.2025 | 8,49 | 8,88 | 8,38 | 8,70 | 0,35% | 6.865.090,00 |
| 13.11.2025 | 9,36 | 9,62 | 8,57 | 8,67 | -8,64% | 9.573.207,00 |
| 12.11.2025 | 10,02 | 10,33 | 9,28 | 9,49 | -6,78% | 7.177.228,00 |
| 11.11.2025 | 9,59 | 10,26 | 9,38 | 10,18 | 4,62% | 6.971.387,00 |
| 10.11.2025 | 10,71 | 10,77 | 9,65 | 9,73 | 2,21% | 13.521.275,00 |
| 07.11.2025 | 9,15 | 10,11 | 8,96 | 9,52 | -22,73% | 25.413.219,00 |
| 06.11.2025 | 13,50 | 13,51 | 12,22 | 12,32 | -9,21% | 8.932.176,00 |
| 05.11.2025 | 12,45 | 13,69 | 12,15 | 13,57 | 11,23% | 6.499.940,00 |
| 04.11.2025 | 12,60 | 13,11 | 12,19 | 12,20 | -6,66% | 5.743.233,00 |
| 03.11.2025 | 13,12 | 13,60 | 12,20 | 13,07 | 3,57% | 8.783.061,00 |
| 31.10.2025 | 12,55 | 13,38 | 12,13 | 12,62 | 2,89% | 14.229.328,00 |
| 30.10.2025 | 11,78 | 12,70 | 11,63 | 12,27 | -6,52% | 12.677.079,00 |
| 29.10.2025 | 13,77 | 14,00 | 12,63 | 13,12 | -6,02% | 18.010.674,00 |
| 28.10.2025 | 14,78 | 14,79 | 13,72 | 13,96 | -5,61% | 17.527.917,00 |
| 27.10.2025 | 13,73 | 16,76 | 13,21 | 14,79 | -42,23% | 52.534.651,00 |
| 24.10.2025 | 26,11 | 26,35 | 25,31 | 25,60 | -1,12% | 2.977.112,00 |
| 23.10.2025 | 24,59 | 25,95 | 24,27 | 25,89 | 5,33% | 2.782.231,00 |
| 22.10.2025 | 26,69 | 26,90 | 24,14 | 24,58 | -8,86% | 6.200.211,00 |
| 21.10.2025 | 27,60 | 27,86 | 26,70 | 26,97 | -3,61% | 5.140.008,00 |
| 20.10.2025 | 25,56 | 28,25 | 25,50 | 27,98 | 13,05% | 7.554.957,00 |
| 17.10.2025 | 24,31 | 25,18 | 23,99 | 24,75 | -0,64% | 3.835.359,00 |
| 16.10.2025 | 25,93 | 26,82 | 24,65 | 24,91 | -3,93% | 4.936.846,00 |
| 15.10.2025 | 24,48 | 26,32 | 24,23 | 25,93 | 8,49% | 5.517.692,00 |
| 14.10.2025 | 23,10 | 24,83 | 21,89 | 23,90 | 0,59% | 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 |