19,695€
-1,40%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,72 | 19,73 | 19,69 | 19,70 | -1,40% | - |
| 24.04.2024 | 20,39 | 20,39 | 19,80 | 19,98 | -3,27% | 358,00 |
| 23.04.2024 | 20,65 | 21,10 | 20,29 | 20,65 | 0,05% | 510,00 |
| 22.04.2024 | 20,08 | 20,82 | 19,71 | 20,64 | 5,68% | 1.674,00 |
| 19.04.2024 | 20,00 | 20,20 | 19,29 | 19,53 | -2,40% | 2.689,00 |
| 18.04.2024 | 20,01 | 20,50 | 20,01 | 20,01 | -0,45% | 978,00 |
| 17.04.2024 | 20,77 | 20,98 | 20,10 | 20,10 | -2,71% | 2.067,00 |
| 16.04.2024 | 21,35 | 21,76 | 20,66 | 20,66 | -3,55% | 1.680,00 |
| 15.04.2024 | 23,00 | 23,50 | 21,25 | 21,42 | -6,50% | 9.639,00 |
| 12.04.2024 | 23,63 | 23,93 | 22,90 | 22,91 | -2,05% | 818,00 |
| 11.04.2024 | 23,45 | 23,45 | 22,99 | 23,39 | 0,86% | 537,00 |
| 10.04.2024 | 24,29 | 24,29 | 22,80 | 23,19 | -2,56% | 1.538,00 |
| 09.04.2024 | 23,49 | 24,02 | 23,24 | 23,80 | 1,88% | 501,00 |
| 08.04.2024 | 22,96 | 23,36 | 22,86 | 23,36 | 0,86% | 941,00 |
| 05.04.2024 | 23,31 | 23,40 | 22,51 | 23,16 | 0,17% | 962,00 |
| 04.04.2024 | 23,30 | 23,31 | 22,85 | 23,12 | -0,22% | 687,00 |
| 03.04.2024 | 23,53 | 24,30 | 22,75 | 23,17 | -0,98% | 2.881,00 |
| 02.04.2024 | 25,59 | 25,61 | 23,40 | 23,40 | -6,55% | 2.254,00 |
| 28.03.2024 | 24,75 | 25,23 | 24,75 | 25,04 | -0,32% | 201,00 |
| 27.03.2024 | 24,64 | 25,12 | 24,28 | 25,12 | 3,72% | 1.085,00 |
| 26.03.2024 | 24,63 | 24,90 | 23,85 | 24,22 | -1,70% | 1.267,00 |
| 25.03.2024 | 24,99 | 25,09 | 24,64 | 24,64 | -1,75% | 2.298,00 |
| 22.03.2024 | 25,71 | 25,71 | 25,01 | 25,08 | -1,03% | 2.313,00 |
| 21.03.2024 | 25,36 | 26,18 | 25,15 | 25,34 | -1,25% | 430,00 |
| 20.03.2024 | 25,65 | 25,81 | 25,18 | 25,66 | -0,16% | 647,00 |
| 19.03.2024 | 25,37 | 25,78 | 24,99 | 25,70 | 1,98% | 432,00 |
| 18.03.2024 | 26,19 | 26,19 | 24,95 | 25,20 | -2,82% | 698,00 |
| 15.03.2024 | 25,44 | 25,93 | 25,12 | 25,93 | 2,45% | 1.479,00 |
| 14.03.2024 | 26,23 | 26,49 | 24,87 | 25,31 | -2,47% | 2.286,00 |
| 13.03.2024 | 25,33 | 26,10 | 25,24 | 25,95 | 1,25% | 1.875,00 |
| 12.03.2024 | 27,00 | 28,10 | 25,60 | 25,63 | -4,51% | 3.377,00 |
| 11.03.2024 | 27,21 | 28,20 | 26,84 | 26,84 | -2,04% | 1.354,00 |
| 08.03.2024 | 27,57 | 29,00 | 27,05 | 27,40 | -0,36% | 4.746,00 |
| 07.03.2024 | 27,59 | 28,29 | 26,91 | 27,50 | 1,10% | 2.653,00 |
| 06.03.2024 | 27,59 | 28,77 | 27,13 | 27,20 | -2,86% | 2.697,00 |
| 05.03.2024 | 29,79 | 29,99 | 27,66 | 28,00 | -5,95% | 3.857,00 |
| 04.03.2024 | 30,40 | 30,40 | 29,47 | 29,77 | -1,42% | 3.928,00 |
| 01.03.2024 | 29,47 | 31,16 | 29,47 | 30,20 | 1,82% | 5.157,00 |
| 29.02.2024 | 30,73 | 32,00 | 29,50 | 29,66 | -3,17% | 9.687,00 |
| 28.02.2024 | 28,79 | 30,69 | 28,12 | 30,63 | 7,55% | 6.738,00 |
| 27.02.2024 | 25,70 | 28,68 | 25,10 | 28,48 | 12,13% | 8.266,00 |
| 26.02.2024 | 24,28 | 25,58 | 23,20 | 25,40 | 6,72% | 2.821,00 |
| 23.02.2024 | 24,88 | 25,36 | 23,67 | 23,80 | -5,74% | 3.490,00 |
| 22.02.2024 | 25,19 | 25,72 | 23,47 | 25,25 | 2,52% | 1.480,00 |
| 21.02.2024 | 24,85 | 25,34 | 24,43 | 24,63 | -1,60% | 1.021,00 |
| 20.02.2024 | 25,70 | 26,52 | 24,75 | 25,03 | -2,76% | 5.190,00 |
| 19.02.2024 | 25,99 | 25,99 | 25,20 | 25,74 | -0,31% | 1.416,00 |
| 16.02.2024 | 26,16 | 26,69 | 25,09 | 25,82 | -3,91% | 2.261,00 |
| 15.02.2024 | 26,66 | 27,30 | 25,38 | 26,87 | 1,90% | 3.430,00 |
| 14.02.2024 | 24,96 | 26,37 | 24,80 | 26,37 | 7,37% | 3.997,00 |
| 13.02.2024 | 28,00 | 28,55 | 24,50 | 24,56 | -10,66% | 17.244,00 |
| 12.02.2024 | 26,66 | 27,50 | 26,23 | 27,49 | 5,37% | 6.653,00 |
| 09.02.2024 | 25,72 | 26,83 | 25,62 | 26,09 | 2,72% | 3.551,00 |
| 08.02.2024 | 24,06 | 25,40 | 24,06 | 25,40 | 4,96% | 2.256,00 |
| 07.02.2024 | 24,46 | 25,11 | 24,00 | 24,20 | -1,59% | 1.266,00 |
| 06.02.2024 | 22,86 | 24,59 | 22,67 | 24,59 | 6,91% | 4.320,00 |
| 05.02.2024 | 23,47 | 23,47 | 22,56 | 23,00 | -2,09% | 899,00 |
| 02.02.2024 | 23,01 | 24,20 | 22,38 | 23,49 | -0,21% | 3.388,00 |
| 01.02.2024 | 22,98 | 23,73 | 21,88 | 23,54 | 6,56% | 594,00 |
| 31.01.2024 | 23,05 | 23,08 | 22,09 | 22,09 | -3,11% | 2.324,00 |
| 30.01.2024 | 23,93 | 24,40 | 22,80 | 22,80 | -3,31% | 921,00 |
| 29.01.2024 | 22,90 | 23,59 | 22,25 | 23,58 | 3,33% | 1.955,00 |
| 26.01.2024 | 22,86 | 23,35 | 22,81 | 22,82 | -1,64% | 1.136,00 |
| 25.01.2024 | 22,83 | 23,53 | 22,82 | 23,20 | 0,91% | 2.384,00 |
| 24.01.2024 | 23,95 | 24,44 | 22,99 | 22,99 | -2,71% | 1.482,00 |
| 23.01.2024 | 23,73 | 24,86 | 23,31 | 23,63 | -1,79% | 1.349,00 |
| 22.01.2024 | 23,67 | 24,82 | 23,53 | 24,06 | 2,51% | 1.707,00 |
| 19.01.2024 | 22,98 | 23,63 | 22,80 | 23,47 | 0,77% | 952,00 |
| 18.01.2024 | 23,40 | 23,87 | 23,00 | 23,29 | -1,06% | 3.217,00 |
| 17.01.2024 | 24,28 | 24,50 | 23,54 | 23,54 | -4,15% | 2.037,00 |
| 16.01.2024 | 25,01 | 25,01 | 24,27 | 24,56 | -2,96% | 3.160,00 |
| 15.01.2024 | 25,01 | 25,42 | 25,01 | 25,31 | 0,24% | 1.758,00 |
| 12.01.2024 | 25,89 | 25,94 | 25,16 | 25,25 | -0,79% | 2.686,00 |
| 11.01.2024 | 26,54 | 26,55 | 25,22 | 25,45 | -2,04% | 1.046,00 |
| 10.01.2024 | 27,02 | 27,43 | 25,82 | 25,98 | -4,27% | 1.203,00 |
| 09.01.2024 | 27,59 | 27,84 | 26,82 | 27,14 | -0,99% | 1.799,00 |
| 08.01.2024 | 26,29 | 27,41 | 25,78 | 27,41 | 4,70% | 1.922,00 |
| 05.01.2024 | 26,74 | 28,50 | 25,09 | 26,18 | -1,24% | 4.749,00 |
| 04.01.2024 | 27,28 | 27,32 | 26,33 | 26,51 | -1,49% | 4.549,00 |
| 03.01.2024 | 28,69 | 28,96 | 26,63 | 26,91 | -4,61% | 2.064,00 |
| 02.01.2024 | 28,30 | 29,49 | 26,87 | 28,21 | -3,29% | 6.577,00 |
| 29.12.2023 | 28,47 | 29,18 | 28,47 | 29,17 | 2,49% | 2.364,00 |
| 28.12.2023 | 28,84 | 29,32 | 28,39 | 28,46 | 0,46% | 6.719,00 |
| 27.12.2023 | 29,79 | 29,97 | 28,07 | 28,33 | -0,67% | 9.715,00 |
| 22.12.2023 | 27,80 | 29,63 | 27,69 | 28,52 | 4,13% | 10.218,00 |
| 21.12.2023 | 28,10 | 28,24 | 27,20 | 27,39 | 0,66% | 3.540,00 |
| 20.12.2023 | 29,49 | 29,50 | 27,21 | 27,21 | -7,23% | 2.532,00 |
| 19.12.2023 | 27,56 | 29,33 | 27,56 | 29,33 | 5,39% | 513,00 |
| 18.12.2023 | 27,70 | 28,69 | 27,70 | 27,83 | -0,61% | 834,00 |
| 15.12.2023 | 29,32 | 29,82 | 28,00 | 28,00 | -2,61% | 416,00 |
| 14.12.2023 | 27,83 | 30,71 | 27,75 | 28,75 | 3,16% | 2.054,00 |
| 13.12.2023 | 25,81 | 27,87 | 25,06 | 27,87 | 5,69% | 1.278,00 |
| 12.12.2023 | 26,55 | 26,56 | 25,40 | 26,37 | -0,30% | 544,00 |
| 11.12.2023 | 26,90 | 27,00 | 25,28 | 26,45 | -1,08% | 540,00 |
| 08.12.2023 | 27,35 | 27,88 | 26,74 | 26,74 | -2,59% | 1.174,00 |
| 07.12.2023 | 27,96 | 27,96 | 27,45 | 27,45 | -2,69% | 385,00 |
| 06.12.2023 | 28,07 | 28,32 | 27,33 | 28,21 | 1,58% | 527,00 |
| 05.12.2023 | 27,95 | 28,76 | 27,50 | 27,77 | -2,70% | 1.861,00 |
| 04.12.2023 | 29,19 | 29,20 | 27,87 | 28,54 | 2,48% | 3.482,00 |
| 01.12.2023 | 27,80 | 27,90 | 26,51 | 27,85 | 2,77% | 540,00 |