24,130€
1,69%
Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 23,78 | 25,04 | 23,75 | 24,15 | 1,75% | 240,00 |
| 14.05.2024 | 23,18 | 23,73 | 23,18 | 23,73 | 7,13% | 1.330,00 |
| 13.05.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -2,68% | - |
| 10.05.2024 | 22,75 | 22,76 | 22,75 | 22,76 | 2,61% | - |
| 09.05.2024 | 21,50 | 22,22 | 21,50 | 22,18 | 1,56% | 430,00 |
| 08.05.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -1,97% | - |
| 07.05.2024 | 21,63 | 22,28 | 21,63 | 22,28 | 1,36% | 17,00 |
| 06.05.2024 | 21,63 | 22,43 | 21,63 | 21,98 | 2,57% | 950,00 |
| 03.05.2024 | 21,43 | 21,43 | 21,43 | 21,43 | 0,19% | - |
| 02.05.2024 | 20,59 | 21,39 | 20,59 | 21,39 | 6,05% | 180,00 |
| 30.04.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 0,20% | - |
| 29.04.2024 | 19,08 | 20,13 | 19,08 | 20,13 | 4,54% | 110,00 |
| 26.04.2024 | 18,46 | 19,26 | 18,46 | 19,26 | -0,39% | 55,00 |
| 25.04.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -3,40% | - |
| 24.04.2024 | 19,75 | 20,01 | 19,75 | 20,01 | -0,40% | - |
| 23.04.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 1,06% | - |
| 22.04.2024 | 19,48 | 19,88 | 19,48 | 19,88 | 0,18% | 1.510,00 |
| 19.04.2024 | 20,05 | 20,05 | 19,85 | 19,85 | -0,78% | 500,00 |
| 18.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,49% | - |
| 17.04.2024 | 20,16 | 21,19 | 20,14 | 20,51 | -6,56% | 857,00 |
| 16.04.2024 | 21,16 | 21,95 | 21,16 | 21,95 | -0,63% | 47,00 |
| 15.04.2024 | 22,89 | 22,89 | 22,09 | 22,09 | -3,45% | 61,00 |
| 12.04.2024 | 23,30 | 23,30 | 22,88 | 22,88 | 0,22% | - |
| 11.04.2024 | 22,83 | 22,83 | 22,83 | 22,83 | -6,55% | - |
| 10.04.2024 | 23,64 | 24,43 | 23,64 | 24,43 | 1,88% | 325,00 |
| 09.04.2024 | 22,87 | 23,98 | 22,87 | 23,98 | 6,77% | 320,00 |
| 08.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -1,06% | - |
| 05.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,38% | - |
| 04.04.2024 | 22,68 | 22,68 | 22,39 | 22,39 | -1,63% | - |
| 03.04.2024 | 23,71 | 24,12 | 22,76 | 22,76 | -5,05% | 445,00 |
| 02.04.2024 | 24,95 | 24,95 | 23,97 | 23,97 | -4,35% | 130,00 |
| 28.03.2024 | 24,55 | 25,06 | 24,55 | 25,06 | 3,51% | - |
| 27.03.2024 | 24,06 | 24,21 | 24,06 | 24,21 | -0,82% | - |
| 26.03.2024 | 24,36 | 24,41 | 24,36 | 24,41 | -0,04% | - |
| 25.03.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -1,93% | 5,00 |
| 22.03.2024 | 25,09 | 26,00 | 24,90 | 24,90 | -0,99% | 589,00 |
| 21.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,48% | - |
| 20.03.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,76% | - |
| 19.03.2024 | 24,79 | 24,84 | 24,79 | 24,84 | -3,01% | - |
| 18.03.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -0,27% | - |
| 15.03.2024 | 24,87 | 25,68 | 24,87 | 25,68 | 1,50% | 100,00 |
| 14.03.2024 | 25,72 | 26,35 | 25,30 | 25,30 | -2,62% | 398,00 |
| 13.03.2024 | 25,08 | 25,98 | 25,08 | 25,98 | -2,48% | 640,00 |
| 12.03.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -1,44% | - |
| 11.03.2024 | 26,97 | 27,84 | 26,97 | 27,03 | -2,10% | 116,00 |
| 08.03.2024 | 26,87 | 27,61 | 26,87 | 27,61 | 0,04% | 305,00 |
| 07.03.2024 | 26,92 | 27,60 | 26,92 | 27,60 | 0,51% | 220,00 |
| 06.03.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,19% | - |
| 05.03.2024 | 29,13 | 29,60 | 27,79 | 27,79 | -6,62% | 904,00 |
| 04.03.2024 | 30,70 | 30,70 | 29,63 | 29,76 | -3,22% | 393,00 |
| 01.03.2024 | 29,36 | 30,75 | 29,36 | 30,75 | 0,82% | 260,00 |
| 29.02.2024 | 30,08 | 31,78 | 30,08 | 30,50 | 2,31% | 760,00 |
| 28.02.2024 | 28,16 | 29,81 | 28,16 | 29,81 | 9,19% | 260,00 |
| 27.02.2024 | 24,70 | 27,32 | 24,70 | 27,30 | 9,20% | 865,00 |
| 26.02.2024 | 23,66 | 25,00 | 23,34 | 25,00 | 0,04% | 110,00 |
| 23.02.2024 | 24,24 | 25,64 | 24,24 | 24,99 | 4,52% | 250,00 |
| 22.02.2024 | 24,52 | 24,70 | 23,91 | 23,91 | -3,24% | 564,00 |
| 21.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -4,59% | - |
| 20.02.2024 | 24,84 | 26,13 | 24,84 | 25,90 | 0,23% | 540,00 |
| 19.02.2024 | 25,35 | 25,84 | 25,35 | 25,84 | 1,61% | 230,00 |
| 16.02.2024 | 26,02 | 26,02 | 25,43 | 25,43 | -4,11% | 40,00 |
| 15.02.2024 | 26,58 | 27,54 | 25,95 | 26,52 | 3,39% | 729,00 |
| 14.02.2024 | 24,32 | 25,65 | 24,32 | 25,65 | 2,60% | 220,00 |
| 13.02.2024 | 27,66 | 28,82 | 25,00 | 25,00 | -8,66% | 2.000,00 |
| 12.02.2024 | 26,11 | 27,37 | 26,11 | 27,37 | 4,31% | 741,00 |
| 09.02.2024 | 25,07 | 26,24 | 25,07 | 26,24 | 2,94% | 86,00 |
| 08.02.2024 | 23,89 | 25,49 | 23,89 | 25,49 | 1,96% | 20,00 |
| 07.02.2024 | 24,29 | 25,00 | 24,29 | 25,00 | 2,46% | 200,00 |
| 06.02.2024 | 22,56 | 24,40 | 22,56 | 24,40 | 3,96% | 65,00 |
| 05.02.2024 | 22,94 | 23,47 | 22,94 | 23,47 | 2,62% | 42,00 |
| 02.02.2024 | 22,84 | 23,45 | 22,84 | 22,87 | 1,51% | 60,00 |
| 01.02.2024 | 22,28 | 23,36 | 22,28 | 22,53 | 0,54% | 200,00 |
| 31.01.2024 | 22,41 | 22,41 | 22,41 | 22,41 | -5,76% | - |
| 30.01.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -2,78% | - |
| 29.01.2024 | 23,30 | 24,46 | 22,30 | 24,46 | 3,73% | 1.131,00 |
| 26.01.2024 | 22,69 | 23,73 | 22,63 | 23,58 | 3,97% | 3.965,00 |
| 25.01.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -3,16% | - |
| 24.01.2024 | 23,42 | 23,74 | 23,42 | 23,42 | -5,37% | 300,00 |
| 23.01.2024 | 23,56 | 24,75 | 23,56 | 24,75 | 3,13% | 417,00 |
| 22.01.2024 | 24,00 | 24,20 | 23,42 | 24,00 | 2,43% | 475,00 |
| 19.01.2024 | 22,79 | 23,59 | 22,79 | 23,43 | 0,95% | 220,00 |
| 18.01.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -3,85% | - |
| 17.01.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -2,46% | - |
| 16.01.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,24% | - |
| 15.01.2024 | 24,84 | 24,84 | 24,81 | 24,81 | -3,91% | - |
| 12.01.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,19% | 100,00 |
| 11.01.2024 | 25,86 | 25,86 | 25,77 | 25,77 | -1,42% | - |
| 10.01.2024 | 26,38 | 26,38 | 26,14 | 26,14 | -3,29% | - |
| 09.01.2024 | 26,98 | 28,39 | 26,98 | 27,03 | 3,96% | 130,00 |
| 08.01.2024 | 25,70 | 28,77 | 25,70 | 26,00 | -0,91% | 345,00 |
| 05.01.2024 | 26,60 | 26,60 | 25,99 | 26,24 | -4,13% | 190,00 |
| 04.01.2024 | 26,65 | 27,49 | 25,00 | 27,37 | -0,83% | 175,00 |
| 03.01.2024 | 28,13 | 28,68 | 27,59 | 27,60 | -4,33% | 380,00 |
| 02.01.2024 | 29,00 | 29,18 | 27,50 | 28,85 | -0,28% | 395,00 |
| 29.12.2023 | 28,34 | 29,40 | 28,34 | 28,93 | 2,73% | 1.142,00 |
| 28.12.2023 | 28,16 | 28,16 | 28,16 | 28,16 | -0,60% | - |
| 27.12.2023 | 30,00 | 30,30 | 28,33 | 28,33 | -1,53% | 1.660,00 |
| 22.12.2023 | 27,26 | 28,90 | 27,26 | 28,77 | 4,69% | 907,00 |
| 21.12.2023 | 27,16 | 27,90 | 27,16 | 27,48 | -5,31% | 612,00 |
| 20.12.2023 | 28,83 | 29,02 | 28,83 | 29,02 | 1,50% | 7,00 |