Echtzeit-Aktienkurs Intellia Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 57,63 | 62,95 | 57,53 | 60,31 | 5,05% | - |
| 25.02.2021 | 63,91 | 64,31 | 56,57 | 57,41 | -9,51% | - |
| 24.02.2021 | 61,83 | 65,18 | 61,17 | 63,45 | -0,20% | - |
| 23.02.2021 | 62,47 | 64,75 | 60,64 | 63,57 | -3,99% | - |
| 22.02.2021 | 71,83 | 71,83 | 65,67 | 66,21 | -8,73% | - |
| 19.02.2021 | 69,92 | 73,45 | 69,85 | 72,54 | 8,52% | - |
| 18.02.2021 | 64,32 | 68,43 | 64,01 | 66,85 | -2,87% | - |
| 17.02.2021 | 66,49 | 68,96 | 63,43 | 68,82 | 0,68% | - |
| 16.02.2021 | 69,96 | 70,49 | 67,89 | 68,36 | 0,12% | - |
| 12.02.2021 | 67,14 | 70,04 | 0,00 | 68,28 | -0,58% | - |
| 11.02.2021 | 71,44 | 71,86 | 67,68 | 68,68 | -2,22% | - |
| 10.02.2021 | 71,43 | 73,49 | 67,98 | 70,24 | -4,27% | - |
| 09.02.2021 | 72,30 | 76,27 | 71,70 | 73,37 | -0,76% | - |
| 08.02.2021 | 71,59 | 74,56 | 70,85 | 73,93 | 6,74% | - |
| 05.02.2021 | 67,41 | 69,70 | 66,81 | 69,27 | 2,19% | - |
| 04.02.2021 | 66,43 | 68,40 | 66,43 | 67,78 | 1,78% | - |
| 03.02.2021 | 67,66 | 69,99 | 66,50 | 66,60 | -5,65% | - |
| 02.02.2021 | 70,59 | 70,59 | 70,53 | 70,58 | 10,05% | - |
| 01.02.2021 | 64,04 | 65,40 | 62,60 | 64,14 | 1,84% | - |
| 29.01.2021 | 64,42 | 64,87 | 60,90 | 62,98 | -1,84% | - |
| 28.01.2021 | 63,22 | 65,38 | 0,00 | 64,16 | 10,47% | - |
| 27.01.2021 | 57,99 | 58,08 | 57,98 | 58,08 | -9,67% | - |
| 26.01.2021 | 70,14 | 70,30 | 63,98 | 64,29 | -10,09% | - |
| 25.01.2021 | 73,22 | 73,76 | 68,76 | 71,51 | -3,53% | - |
| 22.01.2021 | 74,02 | 75,79 | 72,66 | 74,12 | 1,97% | - |
| 21.01.2021 | 75,91 | 77,94 | 71,73 | 72,69 | -10,27% | - |
| 20.01.2021 | 83,70 | 84,90 | 80,99 | 81,00 | -2,56% | - |
| 19.01.2021 | 83,13 | 83,13 | 83,13 | 83,13 | 1,56% | - |
| 15.01.2021 | 85,29 | 86,41 | 81,57 | 81,85 | -1,49% | - |
| 14.01.2021 | 81,85 | 85,84 | 81,68 | 83,09 | 8,97% | - |
| 13.01.2021 | 76,49 | 76,49 | 76,25 | 76,25 | 0,95% | - |
| 12.01.2021 | 73,83 | 75,59 | 72,62 | 75,54 | 2,96% | - |
| 11.01.2021 | 73,36 | 73,36 | 73,35 | 73,36 | -6,31% | - |
| 08.01.2021 | 81,54 | 85,79 | 75,82 | 78,30 | 0,92% | - |
| 07.01.2021 | 75,00 | 77,82 | 72,67 | 77,59 | 16,30% | - |
| 06.01.2021 | 67,30 | 69,94 | 65,45 | 66,72 | 9,62% | - |
| 05.01.2021 | 57,34 | 61,84 | 57,13 | 60,86 | 9,08% | - |
| 04.01.2021 | 57,00 | 57,64 | 55,44 | 55,80 | 2,32% | - |
| 31.12.2020 | 54,47 | 56,32 | 54,01 | 54,53 | -3,55% | - |
| 30.12.2020 | 57,08 | 58,09 | 55,34 | 56,54 | 4,03% | - |
| 29.12.2020 | 50,13 | 55,89 | 49,31 | 54,35 | -13,35% | - |
| 28.12.2020 | 65,05 | 69,97 | 60,54 | 62,72 | -4,21% | - |
| 24.12.2020 | 65,68 | 66,06 | 61,96 | 65,48 | 3,05% | - |
| 23.12.2020 | 63,18 | 67,44 | 63,17 | 63,54 | -0,23% | - |
| 22.12.2020 | 64,44 | 67,87 | 63,42 | 63,69 | 1,51% | - |
| 21.12.2020 | 62,51 | 62,74 | 62,51 | 62,74 | 13,94% | - |
| 18.12.2020 | 54,77 | 56,47 | 54,48 | 55,06 | 1,07% | - |
| 17.12.2020 | 54,66 | 54,66 | 54,36 | 54,48 | 1,02% | - |
| 16.12.2020 | 53,78 | 53,93 | 53,12 | 53,93 | 1,10% | - |
| 15.12.2020 | 53,61 | 53,65 | 52,51 | 53,34 | 0,92% | - |
| 14.12.2020 | 52,15 | 56,71 | 51,60 | 52,86 | -5,42% | - |
| 11.12.2020 | 54,51 | 55,89 | 0,00 | 55,89 | -0,44% | - |
| 10.12.2020 | 55,76 | 56,13 | 54,66 | 56,13 | 15,15% | - |
| 09.12.2020 | 48,94 | 48,94 | 47,70 | 48,75 | 0,88% | - |
| 08.12.2020 | 47,38 | 49,19 | 47,21 | 48,32 | 0,29% | - |
| 07.12.2020 | 47,53 | 49,10 | 45,68 | 48,18 | 10,85% | - |
| 04.12.2020 | 41,10 | 43,98 | 41,05 | 43,47 | 4,22% | - |
| 03.12.2020 | 42,97 | 44,10 | 40,92 | 41,71 | 1,40% | - |
| 02.12.2020 | 39,55 | 42,15 | 39,39 | 41,13 | 8,14% | - |
| 01.12.2020 | 38,97 | 39,24 | 37,11 | 38,04 | 1,39% | - |
| 30.11.2020 | 39,07 | 42,44 | 34,05 | 37,52 | 2,92% | - |
| 27.11.2020 | 37,49 | 39,70 | 36,45 | 36,45 | 2,43% | - |
| 25.11.2020 | 36,13 | 36,59 | 34,96 | 35,59 | 2,07% | - |
| 24.11.2020 | 34,60 | 35,44 | 34,23 | 34,87 | 1,45% | - |
| 23.11.2020 | 32,92 | 34,73 | 32,92 | 34,37 | 6,28% | - |
| 20.11.2020 | 32,40 | 32,87 | 32,11 | 32,34 | 2,76% | - |
| 19.11.2020 | 32,31 | 32,72 | 31,47 | 31,47 | -6,63% | - |
| 18.11.2020 | 34,50 | 35,58 | 33,70 | 33,70 | -1,27% | - |
| 17.11.2020 | 33,83 | 34,92 | 33,62 | 34,14 | -0,84% | - |
| 16.11.2020 | 33,88 | 34,98 | 33,81 | 34,43 | 3,63% | - |
| 13.11.2020 | 31,94 | 33,53 | 31,42 | 33,22 | 11,93% | - |
| 12.11.2020 | 29,96 | 30,23 | 29,24 | 29,68 | 0,24% | - |
| 11.11.2020 | 29,76 | 30,51 | 29,03 | 29,61 | 0,66% | - |
| 10.11.2020 | 28,40 | 29,81 | 0,00 | 29,42 | 1,85% | - |
| 09.11.2020 | 30,73 | 31,15 | 0,00 | 28,88 | 2,67% | - |
| 06.11.2020 | 24,41 | 28,99 | 24,41 | 28,13 | -1,04% | - |
| 05.11.2020 | 28,10 | 30,39 | 27,84 | 28,43 | 4,14% | - |
| 04.11.2020 | 26,94 | 28,04 | 26,55 | 27,30 | 7,29% | - |
| 03.11.2020 | 24,64 | 25,60 | 24,00 | 25,44 | 6,78% | - |
| 02.11.2020 | 24,57 | 24,57 | 23,49 | 23,83 | 0,06% | - |
| 30.10.2020 | 24,40 | 24,46 | 0,00 | 23,81 | -4,91% | - |
| 29.10.2020 | 24,29 | 25,39 | 24,23 | 25,04 | 2,37% | - |
| 28.10.2020 | 24,10 | 24,84 | 23,92 | 24,46 | -4,06% | - |
| 27.10.2020 | 25,50 | 26,01 | 25,38 | 25,50 | 4,38% | - |
| 26.10.2020 | 24,77 | 25,41 | 24,04 | 24,43 | -3,61% | - |
| 23.10.2020 | 24,51 | 25,34 | 24,22 | 25,34 | 2,26% | - |
| 22.10.2020 | 24,02 | 24,91 | 23,51 | 24,78 | 7,48% | - |
| 21.10.2020 | 23,52 | 24,23 | 22,82 | 23,06 | -7,17% | - |
| 20.10.2020 | 26,06 | 26,06 | 24,14 | 24,84 | -1,74% | - |
| 19.10.2020 | 26,64 | 26,71 | 25,28 | 25,28 | -3,12% | - |
| 16.10.2020 | 24,96 | 27,08 | 24,89 | 26,09 | 5,84% | - |
| 15.10.2020 | 24,24 | 24,68 | 23,46 | 24,65 | -2,10% | - |
| 14.10.2020 | 26,55 | 26,70 | 24,63 | 25,18 | 2,46% | - |
| 13.10.2020 | 24,54 | 25,14 | 23,52 | 24,58 | 2,82% | - |
| 12.10.2020 | 25,43 | 26,03 | 23,81 | 23,90 | -9,37% | - |
| 09.10.2020 | 23,49 | 26,70 | 23,35 | 26,37 | 14,95% | - |
| 08.10.2020 | 24,02 | 24,73 | 22,29 | 22,94 | -3,53% | - |
| 07.10.2020 | 23,70 | 23,78 | 23,54 | 23,78 | 12,59% | - |
| 06.10.2020 | 20,92 | 21,71 | 20,68 | 21,12 | 3,61% | - |
| 05.10.2020 | 19,54 | 20,96 | 19,54 | 20,39 | 8,17% | - |