15,330$
11,33%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 13,00 | 15,89 | 12,75 | 15,34 | 11,40% | 395.008,00 |
| 27.02.2026 | 13,84 | 14,29 | 13,57 | 13,77 | -3,57% | 8.996,00 |
| 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 | 2,64% | 9.586.621,00 |
| 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 | 11,66 | 12,02 | 2,39% | 5.495.509,00 |
| 13.01.2026 | 11,61 | 12,29 | 11,20 | 11,74 | 2,71% | 7.926.009,00 |
| 12.01.2026 | 10,41 | 11,45 | 10,15 | 11,43 | 10,12% | 6.747.714,00 |
| 09.01.2026 | 10,98 | 10,98 | 10,13 | 10,38 | -1,33% | 6.868.261,00 |
| 08.01.2026 | 10,72 | 10,74 | 10,32 | 10,52 | 3,85% | 6.732.492,00 |
| 07.01.2026 | 9,84 | 10,58 | 9,77 | 10,13 | 4,11% | 5.085.858,00 |
| 06.01.2026 | 9,37 | 10,17 | 9,31 | 9,73 | 3,84% | 4.307.364,00 |
| 05.01.2026 | 9,21 | 9,70 | 9,13 | 9,37 | 1,74% | 5.783.651,00 |