22,330€
5,58%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,83 | 23,13 | 21,75 | 21,91 | 0,99% | - |
| 02.05.2024 | 20,99 | 21,91 | 20,88 | 21,70 | 8,24% | 1.390,00 |
| 30.04.2024 | 20,57 | 20,71 | 19,79 | 20,04 | -2,35% | 320,00 |
| 29.04.2024 | 19,39 | 20,91 | 19,38 | 20,53 | 5,91% | 810,00 |
| 26.04.2024 | 18,85 | 19,63 | 18,04 | 19,38 | 3,83% | - |
| 25.04.2024 | 19,72 | 19,83 | 18,27 | 18,67 | -5,68% | 200,00 |
| 24.04.2024 | 19,96 | 20,40 | 19,61 | 19,79 | -1,65% | - |
| 23.04.2024 | 20,50 | 21,39 | 20,11 | 20,12 | -1,88% | 410,00 |
| 22.04.2024 | 20,28 | 20,88 | 19,55 | 20,51 | 1,33% | 1.500,00 |
| 19.04.2024 | 19,93 | 20,41 | 19,48 | 20,24 | 0,98% | 816,00 |
| 18.04.2024 | 20,20 | 20,58 | 19,74 | 20,04 | -0,56% | 820,00 |
| 17.04.2024 | 20,57 | 20,93 | 20,12 | 20,15 | -1,90% | 2.500,00 |
| 16.04.2024 | 21,55 | 21,65 | 20,52 | 20,54 | -4,73% | 5.000,00 |
| 15.04.2024 | 23,51 | 23,51 | 21,02 | 21,56 | -5,54% | 327,00 |
| 12.04.2024 | 23,37 | 23,89 | 22,55 | 22,83 | -2,14% | - |
| 11.04.2024 | 23,22 | 23,81 | 22,62 | 23,33 | 0,47% | 3.000,00 |
| 10.04.2024 | 23,80 | 24,07 | 22,59 | 23,22 | -3,49% | - |
| 09.04.2024 | 23,27 | 24,19 | 23,17 | 24,06 | 3,15% | 350,00 |
| 08.04.2024 | 22,86 | 23,47 | 22,83 | 23,32 | 1,90% | - |
| 05.04.2024 | 23,09 | 23,34 | 22,41 | 22,89 | -0,76% | 10,00 |
| 04.04.2024 | 23,07 | 23,65 | 22,83 | 23,06 | -0,02% | 75,00 |
| 03.04.2024 | 23,30 | 24,21 | 22,48 | 23,07 | -1,01% | 20,00 |
| 02.04.2024 | 25,35 | 25,39 | 23,19 | 23,30 | -10,00% | 100,00 |
| 28.03.2024 | 24,94 | 26,15 | 24,47 | 25,89 | 4,35% | - |
| 27.03.2024 | 24,46 | 25,48 | 24,02 | 24,81 | 2,86% | - |
| 26.03.2024 | 24,76 | 25,34 | 24,10 | 24,12 | -3,98% | - |
| 25.03.2024 | 24,82 | 25,38 | 24,44 | 25,12 | -0,08% | 100,00 |
| 22.03.2024 | 25,49 | 25,71 | 24,82 | 25,14 | 0,38% | - |
| 21.03.2024 | 25,55 | 26,34 | 25,01 | 25,05 | -3,67% | - |
| 20.03.2024 | 25,42 | 26,25 | 24,93 | 26,00 | 0,91% | 45,00 |
| 19.03.2024 | 25,18 | 25,89 | 24,83 | 25,77 | 1,14% | - |
| 18.03.2024 | 26,00 | 26,44 | 24,73 | 25,48 | -1,94% | - |
| 15.03.2024 | 25,27 | 26,12 | 24,99 | 25,98 | 1,27% | 600,00 |
| 14.03.2024 | 26,12 | 26,56 | 24,74 | 25,66 | -0,19% | - |
| 13.03.2024 | 25,33 | 26,58 | 24,82 | 25,71 | 1,12% | 205,00 |
| 12.03.2024 | 27,05 | 28,45 | 25,35 | 25,42 | -7,06% | 80,00 |
| 11.03.2024 | 27,37 | 28,68 | 26,64 | 27,35 | -0,24% | - |
| 08.03.2024 | 27,00 | 29,38 | 27,00 | 27,42 | 0,00% | - |
| 07.03.2024 | 27,32 | 28,39 | 26,83 | 27,42 | -0,20% | 2.045,00 |
| 06.03.2024 | 27,86 | 28,80 | 26,97 | 27,47 | -1,31% | - |
| 05.03.2024 | 29,53 | 30,12 | 27,35 | 27,84 | -6,73% | - |
| 04.03.2024 | 30,11 | 30,83 | 29,19 | 29,85 | -1,01% | 450,00 |
| 01.03.2024 | 29,76 | 31,46 | 29,76 | 30,15 | 1,40% | 25,00 |
| 29.02.2024 | 30,48 | 32,31 | 29,34 | 29,74 | -1,80% | 40,00 |
| 28.02.2024 | 28,55 | 30,70 | 27,77 | 30,28 | 5,86% | 34,00 |
| 27.02.2024 | 25,46 | 28,88 | 25,35 | 28,61 | 12,29% | 410,00 |
| 26.02.2024 | 24,05 | 25,51 | 23,50 | 25,48 | 5,66% | 40,00 |
| 23.02.2024 | 25,13 | 25,13 | 23,48 | 24,11 | -3,98% | 85,00 |
| 22.02.2024 | 24,94 | 25,94 | 23,30 | 25,11 | 1,13% | - |
| 21.02.2024 | 25,10 | 25,29 | 24,30 | 24,83 | -1,17% | 1.387,00 |
| 20.02.2024 | 25,35 | 26,52 | 24,59 | 25,13 | -0,93% | 390,00 |
| 19.02.2024 | 25,73 | 25,75 | 25,13 | 25,36 | -1,46% | 105,00 |
| 16.02.2024 | 26,42 | 26,47 | 25,05 | 25,74 | -2,57% | 380,00 |
| 15.02.2024 | 26,14 | 27,47 | 25,09 | 26,42 | 0,27% | 452,00 |
| 14.02.2024 | 24,73 | 26,50 | 24,44 | 26,35 | 6,53% | 500,00 |
| 13.02.2024 | 27,66 | 28,45 | 24,16 | 24,73 | -9,93% | 1.257,00 |
| 12.02.2024 | 26,40 | 27,74 | 25,99 | 27,46 | 4,89% | 35,00 |
| 09.02.2024 | 25,47 | 26,84 | 25,35 | 26,18 | 2,75% | 205,00 |
| 08.02.2024 | 24,05 | 25,90 | 23,78 | 25,48 | 5,25% | 40,00 |
| 07.02.2024 | 24,71 | 25,07 | 23,75 | 24,21 | -2,06% | 100,00 |
| 06.02.2024 | 23,09 | 24,76 | 22,76 | 24,72 | 6,88% | 2.153,00 |
| 05.02.2024 | 23,34 | 23,54 | 22,46 | 23,13 | -1,24% | 35,00 |
| 02.02.2024 | 23,24 | 24,27 | 22,04 | 23,42 | 0,77% | - |
| 01.02.2024 | 22,68 | 23,89 | 21,75 | 23,24 | 5,40% | 1,00 |
| 31.01.2024 | 22,80 | 23,40 | 21,81 | 22,05 | -2,76% | 1.250,00 |
| 30.01.2024 | 24,18 | 24,18 | 22,67 | 22,67 | -6,26% | - |
| 29.01.2024 | 22,52 | 24,44 | 22,00 | 24,19 | 6,42% | 230,00 |
| 26.01.2024 | 23,08 | 24,19 | 22,60 | 22,73 | -1,92% | - |
| 25.01.2024 | 22,85 | 23,95 | 22,85 | 23,17 | 0,54% | 1.604,00 |
| 24.01.2024 | 23,76 | 24,32 | 22,87 | 23,05 | -3,01% | 70,00 |
| 23.01.2024 | 23,72 | 24,98 | 23,15 | 23,76 | -1,06% | - |
| 22.01.2024 | 23,22 | 24,96 | 23,22 | 24,02 | 2,41% | 508,00 |
| 19.01.2024 | 22,96 | 23,65 | 22,61 | 23,45 | 1,03% | 100,00 |
| 18.01.2024 | 23,38 | 24,47 | 22,73 | 23,21 | -1,96% | 800,00 |
| 17.01.2024 | 24,56 | 24,87 | 23,39 | 23,68 | -3,84% | 146,00 |
| 16.01.2024 | 25,16 | 25,42 | 24,25 | 24,62 | -1,81% | - |
| 15.01.2024 | 24,96 | 25,22 | 24,96 | 25,08 | -0,81% | 1.000,00 |
| 12.01.2024 | 25,64 | 27,04 | 24,91 | 25,28 | -1,38% | 542,00 |
| 11.01.2024 | 26,26 | 26,62 | 25,12 | 25,64 | -2,70% | 50,00 |
| 10.01.2024 | 26,78 | 27,37 | 25,75 | 26,35 | -1,62% | 354,00 |
| 09.01.2024 | 27,38 | 27,71 | 26,20 | 26,78 | -2,42% | 73,00 |
| 08.01.2024 | 26,10 | 27,45 | 25,22 | 27,45 | 4,85% | 300,00 |
| 05.01.2024 | 26,99 | 28,30 | 24,80 | 26,18 | -2,89% | 715,00 |
| 04.01.2024 | 27,05 | 27,32 | 26,11 | 26,96 | -0,11% | 1.287,00 |
| 03.01.2024 | 28,52 | 28,70 | 26,67 | 26,99 | -4,17% | 675,00 |
| 02.01.2024 | 28,21 | 29,77 | 26,66 | 28,16 | -2,71% | 1.444,00 |
| 29.12.2023 | 28,45 | 29,04 | 28,45 | 28,95 | 0,80% | 300,00 |
| 28.12.2023 | 28,57 | 29,30 | 28,06 | 28,72 | 0,49% | 510,00 |
| 27.12.2023 | 29,58 | 30,07 | 27,80 | 28,58 | 0,37% | 5.128,00 |
| 22.12.2023 | 27,66 | 29,83 | 27,45 | 28,47 | 3,73% | 928,00 |
| 21.12.2023 | 27,80 | 28,44 | 26,88 | 27,45 | 1,33% | 1.245,00 |
| 20.12.2023 | 29,23 | 29,71 | 26,97 | 27,09 | -7,15% | - |
| 19.12.2023 | 27,50 | 29,63 | 27,50 | 29,17 | 5,42% | - |
| 18.12.2023 | 27,70 | 28,89 | 27,23 | 27,67 | -2,02% | - |
| 15.12.2023 | 29,03 | 30,14 | 27,57 | 28,24 | -2,50% | 308,00 |
| 14.12.2023 | 28,05 | 30,78 | 27,97 | 28,97 | 3,72% | - |
| 13.12.2023 | 26,07 | 27,98 | 24,81 | 27,93 | 7,09% | - |
| 12.12.2023 | 26,31 | 27,00 | 25,24 | 26,08 | -0,97% | - |
| 11.12.2023 | 26,87 | 27,28 | 25,00 | 26,33 | -2,32% | - |
| 08.12.2023 | 27,62 | 28,51 | 26,82 | 26,96 | -2,21% | - |