11,500$
0,70%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 11,54 | 11,85 | 11,33 | 11,56 | 1,23% | 3.502.145,00 |
| 16.10.2026 | 11,60 | 11,68 | 10,91 | 11,42 | 1,74% | 8.235.635,00 |
| 15.10.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -1,88% | 1.500,00 |
| 14.10.2026 | 11,83 | 11,87 | 11,29 | 11,44 | -4,03% | 5.421.112,00 |
| 13.10.2026 | 12,30 | 12,48 | 11,82 | 11,92 | -5,25% | 5.154.927,00 |
| 12.10.2026 | 13,08 | 13,23 | 12,57 | 12,58 | -3,75% | 3.957.524,00 |
| 09.10.2026 | 12,36 | 13,27 | 11,93 | 13,07 | 3,77% | 8.154.715,00 |
| 08.10.2026 | 11,90 | 12,64 | 11,76 | 12,60 | 7,56% | 13.935.458,00 |
| 07.10.2026 | 12,08 | 12,41 | 11,70 | 11,71 | -5,37% | 8.258.971,00 |
| 06.10.2026 | 12,50 | 13,22 | 12,04 | 12,38 | -3,13% | 7.924.123,00 |
| 05.10.2026 | 12,35 | 12,88 | 11,85 | 12,78 | 4,20% | 4.955.295,00 |
| 02.10.2026 | 12,42 | 12,77 | 12,10 | 12,26 | 1,16% | 4.503.688,00 |
| 01.10.2026 | 11,98 | 12,66 | 11,82 | 12,12 | 0,54% | 7.441.421,00 |
| 30.09.2026 | 11,96 | 12,24 | 11,75 | 12,06 | 0,21% | 5.309.364,00 |
| 29.09.2026 | 11,49 | 12,05 | 11,42 | 12,03 | 5,34% | 5.006.235,00 |
| 28.09.2026 | 11,72 | 11,73 | 11,33 | 11,42 | -2,81% | 2.991.357,00 |
| 25.09.2026 | 12,33 | 12,33 | 11,67 | 11,75 | -3,37% | 2.985.547,00 |
| 24.09.2026 | 12,13 | 12,21 | 11,62 | 12,16 | -1,62% | 4.363.088,00 |
| 23.09.2026 | 12,72 | 12,85 | 11,96 | 12,36 | -2,60% | 5.025.015,00 |
| 22.09.2026 | 12,20 | 12,97 | 12,14 | 12,69 | 3,76% | 3.907.933,00 |
| 21.09.2026 | 12,50 | 12,65 | 12,14 | 12,23 | 0,74% | 3.722.087,00 |
| 18.09.2026 | 12,16 | 12,47 | 11,87 | 12,14 | -1,02% | 8.626.304,00 |
| 17.09.2026 | 11,99 | 12,87 | 11,97 | 12,27 | 6,79% | 5.751.048,00 |
| 16.09.2026 | 11,46 | 11,75 | 11,37 | 11,49 | 0,97% | 4.583.407,00 |
| 15.09.2026 | 11,75 | 11,82 | 11,24 | 11,38 | -4,17% | 3.969.462,00 |
| 14.09.2026 | 11,65 | 12,11 | 11,65 | 11,87 | 1,11% | 2.495.046,00 |
| 11.09.2026 | 12,10 | 12,19 | 11,69 | 11,74 | -1,59% | 2.713.508,00 |
| 10.09.2026 | 11,90 | 11,96 | 11,66 | 11,93 | -2,25% | 3.918.530,00 |
| 09.09.2026 | 12,50 | 12,82 | 12,19 | 12,21 | -4,20% | 4.922.165,00 |
| 08.09.2026 | 12,83 | 12,89 | 12,43 | 12,74 | 0,00% | 4.085.800,00 |
| 04.09.2026 | 12,59 | 12,96 | 12,52 | 12,74 | 0,55% | 2.796.288,00 |
| 03.09.2026 | 12,86 | 12,92 | 12,40 | 12,67 | -0,71% | 2.996.728,00 |
| 02.09.2026 | 12,67 | 13,13 | 12,28 | 12,76 | 0,59% | 3.245.595,00 |
| 01.09.2026 | 12,52 | 12,81 | 12,34 | 12,69 | -0,35% | 2.167.403,00 |
| 31.08.2026 | 12,64 | 12,85 | 12,44 | 12,73 | -1,09% | 2.775.420,00 |
| 28.08.2026 | 13,09 | 13,49 | 12,68 | 12,87 | -1,91% | 3.441.960,00 |
| 27.08.2026 | 13,26 | 13,45 | 13,00 | 13,12 | -0,53% | 2.439.254,00 |
| 26.08.2026 | 13,38 | 13,50 | 12,98 | 13,19 | -2,37% | 2.686.944,00 |
| 25.08.2026 | 12,84 | 13,73 | 12,76 | 13,51 | 7,56% | 4.077.511,00 |
| 24.08.2026 | 12,60 | 12,79 | 12,24 | 12,56 | -2,18% | 3.109.454,00 |
| 21.08.2026 | 12,69 | 13,13 | 12,65 | 12,84 | 3,13% | 3.347.693,00 |
| 20.08.2026 | 12,95 | 13,04 | 12,29 | 12,45 | -6,25% | 4.684.798,00 |
| 19.08.2026 | 12,10 | 13,35 | 12,01 | 13,28 | 14,48% | 6.056.900,00 |
| 18.08.2026 | 11,80 | 12,10 | 11,44 | 11,60 | -4,05% | 3.178.625,00 |
| 17.08.2026 | 11,91 | 12,22 | 11,75 | 12,09 | 1,51% | 1.817.183,00 |
| 14.08.2026 | 11,83 | 12,04 | 11,41 | 11,91 | 0,76% | 2.360.909,00 |
| 13.08.2026 | 12,11 | 12,17 | 11,81 | 11,82 | -2,31% | 2.930.938,00 |
| 12.08.2026 | 12,06 | 12,31 | 11,88 | 12,10 | 0,75% | 2.035.635,00 |
| 11.08.2026 | 11,96 | 12,14 | 11,69 | 12,01 | -0,08% | 2.562.440,00 |
| 10.08.2026 | 11,80 | 12,24 | 11,75 | 12,02 | 0,67% | 3.025.257,00 |
| 07.08.2026 | 11,88 | 12,08 | 11,47 | 11,94 | 6,13% | 4.937.181,00 |
| 06.08.2026 | 10,64 | 11,32 | 10,64 | 11,25 | 2,55% | 4.271.747,00 |
| 05.08.2026 | 11,31 | 11,43 | 10,85 | 10,97 | -2,94% | 4.716.674,00 |
| 04.08.2026 | 10,98 | 11,34 | 10,76 | 11,30 | 4,94% | 4.331.554,00 |
| 03.08.2026 | 10,55 | 10,84 | 10,40 | 10,77 | 0,84% | 3.311.535,00 |
| 31.07.2026 | 11,13 | 11,19 | 10,60 | 10,68 | -3,74% | 2.650.733,00 |
| 30.07.2026 | 10,91 | 11,13 | 10,83 | 11,10 | 2,64% | 3.174.091,00 |
| 29.07.2026 | 10,77 | 11,18 | 10,54 | 10,81 | -0,73% | 3.464.565,00 |
| 28.07.2026 | 10,52 | 10,94 | 10,15 | 10,89 | 1,97% | 4.850.358,00 |
| 27.07.2026 | 10,99 | 11,31 | 10,63 | 10,68 | -0,47% | 2.880.621,00 |
| 24.07.2026 | 11,26 | 11,32 | 10,72 | 10,73 | -3,38% | 3.462.561,00 |
| 23.07.2026 | 10,96 | 11,35 | 10,92 | 11,11 | -0,22% | 3.749.375,00 |
| 22.07.2026 | 11,25 | 11,46 | 11,08 | 11,13 | -2,88% | 2.373.157,00 |
| 21.07.2026 | 11,06 | 11,56 | 10,93 | 11,46 | 5,04% | 3.504.321,00 |
| 20.07.2026 | 11,52 | 11,66 | 10,91 | 10,91 | -4,09% | 3.707.925,00 |
| 17.07.2026 | 11,73 | 11,84 | 11,35 | 11,38 | -4,09% | 4.329.237,00 |
| 16.07.2026 | 12,43 | 12,59 | 11,65 | 11,86 | -9,05% | 6.502.637,00 |
| 15.07.2026 | 13,13 | 13,38 | 12,88 | 13,04 | -1,95% | 3.923.994,00 |
| 14.07.2026 | 13,31 | 13,57 | 13,00 | 13,30 | 2,19% | 4.015.663,00 |
| 13.07.2026 | 13,76 | 13,77 | 12,77 | 13,02 | -8,44% | 7.457.399,00 |
| 10.07.2026 | 15,44 | 15,44 | 14,10 | 14,22 | -7,96% | 6.175.425,00 |
| 09.07.2026 | 16,59 | 17,16 | 15,15 | 15,45 | -8,28% | 7.360.611,00 |
| 08.07.2026 | 16,81 | 17,09 | 16,35 | 16,84 | -3,33% | 3.534.105,00 |
| 07.07.2026 | 17,85 | 18,11 | 16,85 | 17,42 | -2,41% | 3.145.380,00 |
| 06.07.2026 | 17,33 | 18,08 | 16,17 | 17,85 | 1,65% | 3.832.008,00 |
| 02.07.2026 | 17,63 | 18,48 | 17,30 | 17,56 | 1,89% | 4.165.309,00 |
| 01.07.2026 | 16,78 | 17,83 | 16,72 | 17,24 | 1,86% | 3.722.413,00 |
| 30.06.2026 | 16,58 | 16,95 | 16,00 | 16,92 | 1,84% | 3.797.023,00 |
| 29.06.2026 | 16,67 | 17,18 | 15,94 | 16,62 | -0,39% | 5.567.064,00 |
| 26.06.2026 | 15,75 | 16,96 | 15,67 | 16,68 | 4,05% | 9.823.554,00 |
| 25.06.2026 | 15,62 | 16,26 | 15,58 | 16,03 | 3,39% | 3.446.411,00 |
| 24.06.2026 | 15,33 | 16,12 | 15,30 | 15,51 | 1,67% | 3.604.375,00 |
| 23.06.2026 | 15,43 | 15,93 | 15,06 | 15,25 | -3,17% | 4.873.035,00 |
| 22.06.2026 | 15,87 | 16,32 | 15,57 | 15,75 | 0,51% | 4.188.436,00 |
| 18.06.2026 | 15,53 | 16,20 | 15,04 | 15,67 | 3,09% | 8.849.172,00 |
| 17.06.2026 | 14,87 | 16,73 | 14,43 | 15,20 | 4,36% | 12.407.378,00 |
| 16.06.2026 | 14,78 | 14,92 | 13,54 | 14,57 | -2,38% | 8.637.193,00 |
| 15.06.2026 | 12,78 | 15,00 | 12,76 | 14,92 | 23,20% | 16.286.515,00 |
| 12.06.2026 | 12,29 | 12,99 | 11,95 | 12,11 | -1,98% | 10.223.429,00 |
| 11.06.2026 | 12,16 | 12,45 | 11,81 | 12,36 | 1,35% | 7.919.588,00 |
| 10.06.2026 | 12,71 | 13,14 | 12,19 | 12,19 | -5,36% | 3.933.976,00 |
| 09.06.2026 | 13,77 | 14,25 | 12,54 | 12,88 | -4,52% | 5.607.717,00 |
| 08.06.2026 | 13,83 | 14,04 | 13,33 | 13,49 | -0,37% | 3.404.123,00 |
| 05.06.2026 | 14,50 | 14,79 | 12,89 | 13,54 | -8,14% | 7.484.259,00 |
| 04.06.2026 | 13,20 | 15,49 | 13,17 | 14,74 | 13,21% | 9.588.412,00 |
| 03.06.2026 | 12,97 | 13,04 | 12,47 | 13,02 | -0,84% | 3.074.205,00 |
| 02.06.2026 | 13,48 | 13,55 | 12,88 | 13,13 | -4,40% | 3.917.885,00 |
| 01.06.2026 | 13,76 | 14,17 | 13,41 | 13,74 | -2,38% | 3.553.235,00 |
| 29.05.2026 | 13,70 | 14,30 | 13,12 | 14,07 | 2,78% | 5.540.219,00 |
| 28.05.2026 | 13,47 | 13,99 | 13,20 | 13,69 | 1,86% | 4.513.631,00 |