24,080€
-0,08%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 24,08 | 24,62 | 23,79 | 24,08 | -0,08% | 207,00 |
| 15.05.2024 | 23,78 | 25,07 | 23,77 | 24,10 | 1,22% | 360,00 |
| 14.05.2024 | 23,73 | 24,88 | 23,49 | 23,81 | 0,61% | 200,00 |
| 13.05.2024 | 22,34 | 24,75 | 22,34 | 23,67 | 4,62% | 210,00 |
| 10.05.2024 | 22,84 | 23,56 | 22,53 | 22,62 | -1,82% | 322,00 |
| 09.05.2024 | 21,40 | 23,13 | 21,27 | 23,04 | 7,87% | 45,00 |
| 08.05.2024 | 22,21 | 22,36 | 21,18 | 21,36 | -3,74% | - |
| 07.05.2024 | 22,03 | 22,40 | 21,68 | 22,19 | 0,73% | - |
| 06.05.2024 | 21,91 | 22,60 | 21,83 | 22,03 | 0,46% | - |
| 03.05.2024 | 21,61 | 23,09 | 21,61 | 21,93 | 1,20% | - |
| 02.05.2024 | 20,07 | 21,77 | 20,07 | 21,67 | 7,92% | 28,00 |
| 30.04.2024 | 20,73 | 20,73 | 19,95 | 20,08 | -2,10% | 124,00 |
| 29.04.2024 | 19,29 | 21,32 | 19,29 | 20,51 | 5,79% | - |
| 26.04.2024 | 18,73 | 19,63 | 18,11 | 19,39 | 4,07% | 40,00 |
| 25.04.2024 | 19,82 | 19,82 | 18,33 | 18,63 | -5,81% | 276,00 |
| 24.04.2024 | 20,51 | 20,51 | 19,69 | 19,78 | -1,74% | 250,00 |
| 23.04.2024 | 20,49 | 21,34 | 20,03 | 20,13 | -1,66% | - |
| 22.04.2024 | 20,25 | 20,85 | 19,62 | 20,47 | 1,09% | 300,00 |
| 19.04.2024 | 19,98 | 20,35 | 19,48 | 20,25 | 1,35% | 30,00 |
| 18.04.2024 | 20,11 | 20,50 | 19,88 | 19,98 | -0,79% | 25,00 |
| 17.04.2024 | 20,62 | 20,89 | 20,13 | 20,14 | -1,90% | 100,00 |
| 16.04.2024 | 22,01 | 22,01 | 20,47 | 20,53 | -4,78% | - |
| 15.04.2024 | 21,96 | 23,51 | 21,20 | 21,56 | -5,36% | 490,00 |
| 12.04.2024 | 23,32 | 23,89 | 22,53 | 22,78 | -2,11% | - |
| 11.04.2024 | 23,13 | 23,81 | 22,75 | 23,27 | 0,17% | - |
| 10.04.2024 | 24,13 | 24,16 | 22,69 | 23,23 | -3,17% | - |
| 09.04.2024 | 23,39 | 24,12 | 23,17 | 23,99 | 2,39% | - |
| 08.04.2024 | 22,87 | 23,48 | 22,83 | 23,43 | 2,49% | - |
| 05.04.2024 | 23,04 | 23,31 | 22,59 | 22,86 | -0,70% | - |
| 04.04.2024 | 23,04 | 23,48 | 22,84 | 23,02 | -0,13% | 30,00 |
| 03.04.2024 | 23,31 | 24,37 | 22,60 | 23,05 | -1,50% | 25,00 |
| 02.04.2024 | 25,70 | 25,70 | 23,30 | 23,40 | -8,31% | 19,00 |
| 28.03.2024 | 24,94 | 26,15 | 24,63 | 25,52 | 2,31% | 200,00 |
| 27.03.2024 | 24,23 | 25,38 | 24,11 | 24,95 | 2,51% | - |
| 26.03.2024 | 24,82 | 25,31 | 24,20 | 24,34 | -2,48% | 30,00 |
| 25.03.2024 | 24,95 | 25,19 | 24,63 | 24,96 | 0,48% | 273,00 |
| 22.03.2024 | 25,46 | 25,72 | 24,76 | 24,84 | -2,45% | 26,00 |
| 21.03.2024 | 25,44 | 26,14 | 25,04 | 25,46 | 0,16% | 13,00 |
| 20.03.2024 | 25,43 | 26,07 | 25,08 | 25,42 | -0,12% | 2,00 |
| 19.03.2024 | 25,10 | 25,72 | 25,02 | 25,45 | 1,15% | - |
| 18.03.2024 | 26,16 | 26,45 | 24,86 | 25,16 | -3,04% | - |
| 15.03.2024 | 25,30 | 26,01 | 25,12 | 25,95 | 2,73% | 120,00 |
| 14.03.2024 | 26,22 | 26,56 | 24,81 | 25,26 | -3,55% | - |
| 13.03.2024 | 25,67 | 26,37 | 25,10 | 26,19 | 2,87% | 20,00 |
| 12.03.2024 | 26,98 | 28,45 | 25,42 | 25,46 | -5,86% | 200,00 |
| 11.03.2024 | 27,42 | 28,47 | 26,72 | 27,05 | -1,40% | 32,00 |
| 08.03.2024 | 27,43 | 29,16 | 27,11 | 27,43 | 0,22% | - |
| 07.03.2024 | 27,48 | 28,16 | 26,95 | 27,37 | -0,33% | - |
| 06.03.2024 | 27,87 | 28,58 | 27,10 | 27,46 | -2,35% | 137,00 |
| 05.03.2024 | 29,84 | 29,86 | 27,57 | 28,12 | -5,78% | 725,00 |
| 04.03.2024 | 30,09 | 30,61 | 29,21 | 29,85 | -1,32% | 209,00 |
| 01.03.2024 | 29,70 | 31,37 | 29,70 | 30,25 | 1,60% | 100,00 |
| 29.02.2024 | 30,27 | 32,14 | 29,38 | 29,77 | -1,62% | 108,00 |
| 28.02.2024 | 28,61 | 30,67 | 27,90 | 30,26 | 5,66% | 3.565,00 |
| 27.02.2024 | 25,43 | 28,81 | 25,18 | 28,64 | 12,58% | 365,00 |
| 26.02.2024 | 24,09 | 25,51 | 23,50 | 25,44 | 5,65% | 403,00 |
| 23.02.2024 | 25,15 | 25,18 | 23,55 | 24,08 | -4,25% | 189,00 |
| 22.02.2024 | 24,95 | 25,77 | 23,47 | 25,15 | 0,80% | 268,00 |
| 21.02.2024 | 25,12 | 25,19 | 24,30 | 24,95 | -0,60% | 407,00 |
| 20.02.2024 | 25,39 | 26,52 | 24,80 | 25,10 | -1,16% | 405,00 |
| 19.02.2024 | 25,75 | 25,81 | 25,15 | 25,40 | -1,46% | 267,00 |
| 16.02.2024 | 26,42 | 26,74 | 25,21 | 25,77 | -2,50% | 365,00 |
| 15.02.2024 | 26,38 | 27,53 | 25,34 | 26,43 | 0,38% | 605,00 |
| 14.02.2024 | 24,77 | 26,41 | 24,67 | 26,33 | 6,60% | 2.352,00 |
| 13.02.2024 | 27,51 | 28,47 | 24,36 | 24,70 | -9,95% | 2.142,00 |
| 12.02.2024 | 26,35 | 27,50 | 26,20 | 27,43 | 5,02% | 835,00 |
| 09.02.2024 | 25,53 | 26,76 | 25,45 | 26,12 | 2,51% | 102,00 |
| 08.02.2024 | 24,41 | 25,90 | 24,16 | 25,48 | 4,36% | 159,00 |
| 07.02.2024 | 24,70 | 25,07 | 23,89 | 24,42 | -0,95% | 4,00 |
| 06.02.2024 | 23,12 | 24,76 | 22,74 | 24,65 | 6,66% | 375,00 |
| 05.02.2024 | 23,58 | 23,76 | 22,61 | 23,11 | -1,58% | 234,00 |
| 02.02.2024 | 23,23 | 24,32 | 22,20 | 23,48 | 1,16% | 302,00 |
| 01.02.2024 | 22,00 | 23,89 | 21,89 | 23,21 | 5,07% | 1.092,00 |
| 31.01.2024 | 22,87 | 23,21 | 22,00 | 22,09 | -2,77% | 250,00 |
| 30.01.2024 | 24,17 | 24,29 | 22,66 | 22,72 | -5,92% | 694,00 |
| 29.01.2024 | 22,72 | 24,43 | 22,16 | 24,15 | 6,15% | 180,00 |
| 26.01.2024 | 23,13 | 23,99 | 22,67 | 22,75 | -1,81% | 141,00 |
| 25.01.2024 | 22,92 | 23,78 | 22,92 | 23,17 | 0,91% | 307,00 |
| 24.01.2024 | 23,94 | 24,43 | 22,87 | 22,96 | -3,59% | - |
| 23.01.2024 | 24,01 | 24,94 | 23,28 | 23,82 | -0,69% | 172,00 |
| 22.01.2024 | 23,45 | 24,76 | 23,44 | 23,98 | 2,48% | 578,00 |
| 19.01.2024 | 23,42 | 23,51 | 22,77 | 23,40 | 0,78% | 354,00 |
| 18.01.2024 | 23,71 | 24,02 | 22,92 | 23,22 | -2,72% | 300,00 |
| 17.01.2024 | 24,61 | 24,97 | 23,50 | 23,87 | -3,01% | 170,00 |
| 16.01.2024 | 25,08 | 25,42 | 24,32 | 24,61 | -1,87% | 76,00 |
| 15.01.2024 | 25,27 | 25,36 | 24,96 | 25,08 | -0,67% | 5,00 |
| 12.01.2024 | 25,65 | 26,85 | 25,09 | 25,25 | -1,41% | 143,00 |
| 11.01.2024 | 26,45 | 26,62 | 25,23 | 25,61 | -2,51% | 112,00 |
| 10.01.2024 | 26,71 | 27,32 | 25,85 | 26,27 | -2,20% | 180,00 |
| 09.01.2024 | 27,40 | 27,65 | 26,37 | 26,86 | -1,68% | 460,00 |
| 08.01.2024 | 26,18 | 27,46 | 25,43 | 27,32 | 4,20% | 58,00 |
| 05.01.2024 | 26,97 | 28,66 | 25,45 | 26,22 | -2,85% | 240,00 |
| 04.01.2024 | 27,01 | 27,32 | 26,33 | 26,99 | 0,11% | 172,00 |
| 03.01.2024 | 28,17 | 28,82 | 26,67 | 26,96 | -4,26% | 678,00 |
| 02.01.2024 | 29,06 | 29,50 | 26,86 | 28,16 | -3,10% | 2.744,00 |
| 29.12.2023 | 28,72 | 29,17 | 28,68 | 29,06 | 0,82% | 615,00 |
| 28.12.2023 | 28,80 | 29,23 | 28,27 | 28,83 | 0,96% | 62,00 |
| 27.12.2023 | 28,59 | 30,22 | 28,01 | 28,55 | 0,07% | 662,00 |
| 22.12.2023 | 27,52 | 29,61 | 27,52 | 28,53 | 4,18% | 124,00 |
| 21.12.2023 | 27,20 | 28,33 | 27,07 | 27,39 | 1,09% | 879,00 |