10,995$
0,87%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.922.352,00 |
| 13.08.2025 | 10,99 | 11,51 | 10,93 | 11,00 | 1,29% | 9.596.409,00 |
| 12.08.2025 | 10,88 | 11,16 | 10,73 | 10,86 | 1,12% | 4.025.478,00 |
| 11.08.2025 | 10,92 | 11,07 | 10,60 | 10,74 | -0,46% | 3.273.885,00 |
| 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% | 5.823.628,00 |
| 06.08.2025 | 11,40 | 11,40 | 10,97 | 11,37 | -1,81% | 3.877.321,00 |
| 05.08.2025 | 12,02 | 12,10 | 11,56 | 11,58 | -4,46% | 3.443.734,00 |
| 04.08.2025 | 11,59 | 12,31 | 11,51 | 12,12 | 5,48% | 3.398.992,00 |
| 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% | 6.799.108,00 |
| 30.07.2025 | 12,78 | 13,07 | 12,09 | 12,33 | -1,32% | 4.421.230,00 |
| 29.07.2025 | 13,19 | 13,19 | 12,28 | 12,50 | -4,69% | 4.894.963,00 |
| 28.07.2025 | 13,68 | 13,73 | 12,94 | 13,11 | -3,57% | 3.661.514,00 |
| 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% | 7.320.695,00 |
| 23.07.2025 | 14,10 | 14,61 | 13,76 | 14,24 | 5,56% | 6.660.532,00 |
| 22.07.2025 | 13,01 | 13,51 | 12,80 | 13,49 | 6,81% | 5.385.011,00 |
| 21.07.2025 | 12,29 | 13,57 | 12,29 | 12,63 | 4,73% | 6.742.027,00 |
| 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% | 2.810.191,00 |
| 16.07.2025 | 11,65 | 12,24 | 11,60 | 11,96 | 4,18% | 3.665.200,00 |
| 15.07.2025 | 12,17 | 12,20 | 11,31 | 11,48 | -3,93% | 3.447.594,00 |
| 14.07.2025 | 11,37 | 12,12 | 11,36 | 11,95 | 3,60% | 2.829.859,00 |
| 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% | 4.234.864,00 |
| 09.07.2025 | 11,50 | 12,25 | 11,40 | 12,13 | 9,08% | 6.849.464,00 |
| 08.07.2025 | 10,33 | 11,47 | 10,32 | 11,12 | 8,49% | 6.550.478,00 |
| 07.07.2025 | 10,65 | 10,83 | 10,18 | 10,25 | -4,56% | 3.600.518,00 |
| 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% | 7.224.365,00 |
| 01.07.2025 | 9,23 | 10,13 | 8,98 | 9,88 | 5,44% | 5.553.942,00 |
| 30.06.2025 | 9,56 | 9,68 | 9,33 | 9,37 | -1,99% | 2.728.595,00 |
| 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% | 3.017.866,00 |
| 24.06.2025 | 9,45 | 9,92 | 9,29 | 9,57 | 3,68% | 5.282.719,00 |
| 23.06.2025 | 9,03 | 9,51 | 8,88 | 9,23 | 0,33% | 3.694.628,00 |
| 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% | 9.729.010,00 |
| 16.06.2025 | 8,54 | 9,11 | 8,25 | 8,96 | 7,82% | 5.161.954,00 |
| 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% | 2.496.275,00 |
| 11.06.2025 | 8,66 | 8,69 | 8,22 | 8,37 | -1,18% | 3.701.889,00 |
| 10.06.2025 | 8,42 | 9,13 | 8,36 | 8,47 | 2,29% | 5.128.579,00 |
| 09.06.2025 | 8,38 | 8,77 | 8,00 | 8,28 | 2,35% | 6.877.765,00 |
| 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% | 4.316.489,00 |
| 04.06.2025 | 7,66 | 7,84 | 7,52 | 7,67 | -0,26% | 3.963.544,00 |
| 03.06.2025 | 7,27 | 7,76 | 6,98 | 7,69 | 7,40% | 5.704.384,00 |
| 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% | 24.169.581,00 |
| 28.05.2025 | 9,36 | 9,79 | 9,30 | 9,66 | 3,59% | 2.362.621,00 |
| 27.05.2025 | 9,43 | 9,61 | 9,15 | 9,33 | 1,80% | 3.687.820,00 |
| 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% | 2.640.226,00 |
| 21.05.2025 | 9,53 | 9,68 | 9,02 | 9,20 | -4,86% | 4.179.062,00 |
| 20.05.2025 | 9,04 | 9,77 | 9,02 | 9,67 | 6,73% | 5.142.994,00 |
| 19.05.2025 | 8,55 | 9,16 | 8,52 | 9,06 | 6,59% | 5.743.417,00 |
| 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% | 1.911.338,00 |
| 14.05.2025 | 8,34 | 8,54 | 7,65 | 7,88 | -5,29% | 3.380.067,00 |
| 13.05.2025 | 8,56 | 8,75 | 8,00 | 8,32 | -2,69% | 3.291.765,00 |
| 12.05.2025 | 8,45 | 8,89 | 8,43 | 8,55 | 5,30% | 3.852.122,00 |
| 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% | 5.367.578,00 |
| 07.05.2025 | 7,39 | 7,50 | 7,21 | 7,29 | 0,55% | 3.642.787,00 |
| 06.05.2025 | 8,23 | 8,24 | 7,24 | 7,25 | -14,10% | 4.181.565,00 |
| 05.05.2025 | 8,70 | 8,81 | 8,43 | 8,44 | -4,52% | 2.609.083,00 |
| 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 | -2,37% | 2.122.483,00 |
| 30.04.2025 | 8,06 | 8,94 | 7,90 | 8,85 | 7,93% | 4.213.424,00 |
| 29.04.2025 | 8,57 | 8,64 | 8,16 | 8,20 | -3,30% | 2.846.925,00 |
| 28.04.2025 | 8,53 | 8,84 | 8,34 | 8,48 | 2,05% | 3.137.317,00 |
| 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% | 1.524.832,00 |
| 23.04.2025 | 8,70 | 8,90 | 8,07 | 8,09 | -2,65% | 2.555.485,00 |
| 22.04.2025 | 7,94 | 8,33 | 7,86 | 8,31 | 4,92% | 2.810.913,00 |
| 21.04.2025 | 7,36 | 8,33 | 7,15 | 7,92 | 9,54% | 5.608.433,00 |
| 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% | 2.686.364,00 |
| 15.04.2025 | 7,36 | 7,76 | 7,25 | 7,36 | -1,87% | 1.916.523,00 |
| 14.04.2025 | 7,56 | 7,67 | 7,26 | 7,50 | 1,21% | 3.007.983,00 |
| 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% | 3.073.820,00 |
| 09.04.2025 | 6,10 | 7,38 | 5,97 | 7,08 | 12,74% | 5.495.122,00 |
| 08.04.2025 | 6,87 | 7,03 | 6,12 | 6,28 | -4,41% | 3.690.294,00 |
| 07.04.2025 | 6,19 | 6,88 | 5,90 | 6,57 | -0,90% | 5.201.001,00 |
| 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% | 3.875.138,00 |
| 02.04.2025 | 6,50 | 7,59 | 6,50 | 7,30 | 9,69% | 5.294.805,00 |
| 01.04.2025 | 7,08 | 7,14 | 6,59 | 6,66 | -6,14% | 5.048.617,00 |
| 31.03.2025 | 7,69 | 7,83 | 6,98 | 7,09 | -12,14% | 6.645.835,00 |
| 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% | 2.713.750,00 |
| 26.03.2025 | 8,65 | 8,82 | 8,12 | 8,31 | -4,81% | 4.110.920,00 |
| 25.03.2025 | 9,32 | 9,36 | 8,59 | 8,73 | -6,23% | 3.833.773,00 |