10,700$
8,30%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 9,21 | 9,38 | 9,09 | 9,31 | 3,44% | 2.519.634,00 |
| 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% | 3.561.712,00 |
| 19.03.2025 | 9,12 | 9,39 | 8,90 | 9,30 | 1,20% | 2.486.949,00 |
| 18.03.2025 | 9,42 | 9,47 | 8,86 | 9,19 | -4,07% | 3.072.530,00 |
| 17.03.2025 | 9,22 | 9,89 | 8,92 | 9,58 | 4,81% | 3.158.526,00 |
| 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% | 2.068.983,00 |
| 12.03.2025 | 9,35 | 9,66 | 9,24 | 9,62 | 3,39% | 1.622.991,00 |
| 11.03.2025 | 9,41 | 9,79 | 8,64 | 9,31 | -1,64% | 2.593.445,00 |
| 10.03.2025 | 10,00 | 10,10 | 9,42 | 9,46 | -8,60% | 3.654.429,00 |
| 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% | 4.470.354,00 |
| 05.03.2025 | 9,40 | 9,49 | 8,86 | 9,37 | 3,03% | 2.835.832,00 |
| 04.03.2025 | 9,04 | 9,53 | 8,30 | 9,09 | -3,81% | 5.870.890,00 |
| 03.03.2025 | 10,18 | 10,37 | 9,38 | 9,45 | -6,34% | 2.985.005,00 |
| 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% | 3.744.090,00 |
| 26.02.2025 | 10,80 | 11,10 | 10,52 | 10,80 | 0,84% | 2.427.416,00 |
| 25.02.2025 | 11,77 | 11,86 | 10,45 | 10,71 | -6,95% | 3.852.747,00 |
| 24.02.2025 | 12,02 | 12,19 | 11,34 | 11,51 | -5,42% | 3.246.231,00 |
| 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% | 4.674.515,00 |
| 19.02.2025 | 11,61 | 12,80 | 11,48 | 12,28 | 6,50% | 5.837.581,00 |
| 18.02.2025 | 10,94 | 12,05 | 10,89 | 11,53 | 7,76% | 6.283.724,00 |
| 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% | 2.066.326,00 |
| 12.02.2025 | 9,01 | 9,58 | 8,96 | 9,51 | 3,26% | 2.537.372,00 |
| 11.02.2025 | 9,39 | 9,48 | 9,08 | 9,21 | -3,86% | 2.110.825,00 |
| 10.02.2025 | 9,92 | 9,97 | 9,47 | 9,58 | -2,15% | 1.934.873,00 |
| 07.02.2025 | 10,07 | 10,43 | 9,72 | 9,79 | -3,36% | 2.061.362,00 |