26,150$
-0,27%
Echtzeit-Aktienkurs Intellia Therapeutics
Bid:
Ask:
Aktienkurse zur Intellia Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,28 | 26,46 | 25,82 | 26,17 | -0,19% | 1.225.308,00 |
| 15.05.2024 | 26,65 | 27,17 | 25,99 | 26,22 | 1,90% | 1.341.531,00 |
| 14.05.2024 | 25,96 | 26,98 | 25,60 | 25,73 | 1,22% | 1.197.772,00 |
| 13.05.2024 | 25,01 | 26,74 | 24,93 | 25,42 | 3,92% | 1.687.340,00 |
| 10.05.2024 | 25,00 | 25,42 | 24,22 | 24,46 | -1,65% | 2.042.656,00 |
| 09.05.2024 | 24,29 | 24,94 | 23,35 | 24,87 | 8,13% | 1.486.538,00 |
| 08.05.2024 | 23,38 | 23,64 | 22,76 | 23,00 | -3,77% | 1.373.002,00 |
| 07.05.2024 | 23,77 | 24,09 | 23,29 | 23,90 | 0,76% | 870.441,00 |
| 06.05.2024 | 23,76 | 24,32 | 23,51 | 23,72 | 0,51% | 1.470.964,00 |
| 03.05.2024 | 24,44 | 24,99 | 23,42 | 23,60 | 1,33% | 1.294.988,00 |
| 02.05.2024 | 22,80 | 23,36 | 22,37 | 23,29 | 3,51% | 1.042.515,00 |
| 01.05.2024 | 21,33 | 23,56 | 21,31 | 22,50 | 5,24% | 1.428.392,00 |
| 30.04.2024 | 21,50 | 21,97 | 21,30 | 21,38 | -2,73% | 884.681,00 |
| 29.04.2024 | 21,06 | 22,38 | 21,06 | 21,98 | 5,88% | 1.318.150,00 |
| 26.04.2024 | 20,11 | 20,99 | 19,37 | 20,76 | 3,70% | 1.025.682,00 |
| 25.04.2024 | 20,53 | 20,66 | 19,64 | 20,02 | -5,43% | 1.450.980,00 |
| 24.04.2024 | 21,56 | 21,73 | 21,03 | 21,17 | -1,67% | 857.922,00 |
| 23.04.2024 | 21,78 | 22,85 | 21,50 | 21,53 | -1,46% | 699.378,00 |
| 22.04.2024 | 21,77 | 22,20 | 20,88 | 21,85 | 1,30% | 859.425,00 |
| 19.04.2024 | 21,22 | 21,63 | 20,78 | 21,57 | 1,17% | 1.457.195,00 |
| 18.04.2024 | 21,37 | 21,86 | 21,18 | 21,32 | -0,84% | 940.148,00 |
| 17.04.2024 | 21,94 | 22,13 | 21,44 | 21,50 | -1,38% | 1.062.141,00 |
| 16.04.2024 | 22,62 | 22,84 | 21,80 | 21,80 | -4,89% | 1.116.640,00 |
| 15.04.2024 | 24,13 | 24,15 | 22,51 | 22,92 | -5,56% | 1.396.019,00 |
| 12.04.2024 | 24,83 | 24,99 | 23,96 | 24,27 | -3,04% | 1.295.745,00 |
| 11.04.2024 | 25,29 | 25,53 | 24,42 | 25,03 | 0,32% | 1.264.020,00 |
| 10.04.2024 | 24,76 | 25,19 | 24,38 | 24,95 | -4,33% | 1.504.913,00 |
| 09.04.2024 | 25,46 | 26,24 | 25,33 | 26,08 | 3,08% | 896.981,00 |
| 08.04.2024 | 24,75 | 25,49 | 24,75 | 25,30 | 2,10% | 1.130.364,00 |
| 05.04.2024 | 24,54 | 25,26 | 24,34 | 24,78 | -0,76% | 879.766,00 |
| 04.04.2024 | 25,32 | 25,56 | 24,75 | 24,97 | -0,04% | 1.198.746,00 |
| 03.04.2024 | 25,00 | 25,55 | 24,34 | 24,98 | -0,36% | 930.227,00 |
| 02.04.2024 | 26,38 | 26,38 | 25,07 | 25,07 | -7,90% | 1.693.633,00 |
| 01.04.2024 | 27,43 | 27,46 | 26,60 | 27,22 | -1,05% | 869.237,00 |
| 28.03.2024 | 26,98 | 28,23 | 26,61 | 27,51 | 1,89% | 1.053.673,00 |
| 27.03.2024 | 26,50 | 27,46 | 26,06 | 27,00 | 2,94% | 1.065.488,00 |
| 26.03.2024 | 27,19 | 27,55 | 26,21 | 26,23 | -2,24% | 795.971,00 |
| 25.03.2024 | 26,95 | 27,34 | 26,74 | 26,83 | -0,30% | 728.464,00 |
| 22.03.2024 | 27,62 | 27,62 | 26,83 | 26,91 | -2,68% | 813.225,00 |
| 21.03.2024 | 28,37 | 28,54 | 27,20 | 27,65 | -0,47% | 1.049.089,00 |
| 20.03.2024 | 27,60 | 28,41 | 27,18 | 27,78 | 0,54% | 943.585,00 |
| 19.03.2024 | 27,32 | 27,95 | 27,10 | 27,63 | 0,95% | 1.076.742,00 |
| 18.03.2024 | 28,05 | 28,05 | 27,05 | 27,37 | -3,29% | 1.567.295,00 |
| 15.03.2024 | 27,41 | 28,32 | 27,41 | 28,30 | 2,76% | 2.031.435,00 |
| 14.03.2024 | 28,08 | 28,48 | 27,00 | 27,54 | -4,04% | 1.582.527,00 |
| 13.03.2024 | 27,62 | 28,88 | 27,27 | 28,70 | 3,31% | 1.051.682,00 |
| 12.03.2024 | 29,60 | 29,70 | 27,76 | 27,78 | -6,02% | 1.300.540,00 |
| 11.03.2024 | 29,75 | 31,10 | 29,16 | 29,56 | -1,37% | 950.583,00 |
| 08.03.2024 | 30,72 | 32,00 | 29,61 | 29,97 | -0,17% | 977.407,00 |
| 07.03.2024 | 30,10 | 30,63 | 29,41 | 30,02 | 0,23% | 1.053.164,00 |
| 06.03.2024 | 30,84 | 31,18 | 29,52 | 29,95 | -0,99% | 1.417.118,00 |
| 05.03.2024 | 31,99 | 32,42 | 29,89 | 30,25 | -6,61% | 1.774.889,00 |
| 04.03.2024 | 32,99 | 33,28 | 31,70 | 32,39 | -0,83% | 1.566.604,00 |
| 01.03.2024 | 32,42 | 34,01 | 32,31 | 32,66 | 1,68% | 1.954.154,00 |
| 29.02.2024 | 33,80 | 34,87 | 31,70 | 32,12 | -2,07% | 4.045.978,00 |
| 28.02.2024 | 30,43 | 33,25 | 30,28 | 32,80 | 5,77% | 3.187.593,00 |
| 27.02.2024 | 28,45 | 31,13 | 28,00 | 31,01 | 12,11% | 2.896.049,00 |
| 26.02.2024 | 25,75 | 27,69 | 25,69 | 27,66 | 5,98% | 1.813.289,00 |
| 23.02.2024 | 26,72 | 27,03 | 25,49 | 26,10 | -3,97% | 2.105.687,00 |
| 22.02.2024 | 26,50 | 27,88 | 25,33 | 27,18 | 1,12% | 1.814.580,00 |
| 21.02.2024 | 27,00 | 27,30 | 26,26 | 26,88 | -0,99% | 1.489.537,00 |
| 20.02.2024 | 27,41 | 27,70 | 26,80 | 27,15 | -2,13% | 1.205.053,00 |
| 16.02.2024 | 27,59 | 28,11 | 27,04 | 27,74 | -2,56% | 1.634.593,00 |
| 15.02.2024 | 27,95 | 29,39 | 27,01 | 28,47 | 0,67% | 2.428.601,00 |
| 14.02.2024 | 27,11 | 28,33 | 26,43 | 28,28 | 6,92% | 1.267.468,00 |
| 13.02.2024 | 27,89 | 28,02 | 26,07 | 26,45 | -10,67% | 2.136.012,00 |
| 12.02.2024 | 28,30 | 29,64 | 28,20 | 29,61 | 4,89% | 1.421.149,00 |
| 09.02.2024 | 27,89 | 28,89 | 27,47 | 28,23 | 2,84% | 1.114.659,00 |
| 08.02.2024 | 26,34 | 27,90 | 26,01 | 27,45 | 5,29% | 1.081.990,00 |
| 07.02.2024 | 26,56 | 26,58 | 25,71 | 26,07 | -1,92% | 1.063.006,00 |
| 06.02.2024 | 24,86 | 26,63 | 24,53 | 26,58 | 7,00% | 1.178.039,00 |
| 05.02.2024 | 24,81 | 25,06 | 24,23 | 24,84 | -1,78% | 1.242.098,00 |
| 02.02.2024 | 24,44 | 25,42 | 23,97 | 25,29 | 0,12% | 1.876.277,00 |
| 01.02.2024 | 24,03 | 25,98 | 23,63 | 25,26 | 6,09% | 2.534.094,00 |
| 31.01.2024 | 24,52 | 25,25 | 23,76 | 23,81 | -3,17% | 1.343.278,00 |
| 30.01.2024 | 25,81 | 25,91 | 24,58 | 24,59 | -6,07% | 3.351.176,00 |
| 29.01.2024 | 24,76 | 26,46 | 23,93 | 26,18 | 6,08% | 1.349.590,00 |
| 26.01.2024 | 25,48 | 26,09 | 24,62 | 24,68 | -1,63% | 1.014.524,00 |
| 25.01.2024 | 25,35 | 25,87 | 25,01 | 25,09 | 0,12% | 1.328.134,00 |
| 24.01.2024 | 26,12 | 26,38 | 24,92 | 25,06 | -2,83% | 1.412.459,00 |
| 23.01.2024 | 26,75 | 26,98 | 25,22 | 25,79 | -1,30% | 998.205,00 |
| 22.01.2024 | 25,78 | 26,98 | 25,70 | 26,13 | 2,27% | 1.184.885,00 |
| 19.01.2024 | 25,21 | 25,60 | 24,75 | 25,55 | 1,23% | 1.302.539,00 |
| 18.01.2024 | 25,94 | 26,00 | 24,82 | 25,24 | -2,02% | 1.214.504,00 |
| 17.01.2024 | 26,06 | 26,82 | 25,55 | 25,76 | -3,74% | 1.084.074,00 |
| 16.01.2024 | 27,35 | 27,39 | 26,44 | 26,76 | -3,29% | 1.338.573,00 |
| 12.01.2024 | 28,67 | 29,52 | 27,49 | 27,67 | -1,67% | 1.189.984,00 |
| 11.01.2024 | 28,15 | 28,60 | 27,60 | 28,14 | -2,60% | 1.200.428,00 |
| 10.01.2024 | 29,83 | 29,89 | 28,28 | 28,89 | -1,26% | 986.081,00 |
| 09.01.2024 | 29,12 | 29,95 | 28,81 | 29,26 | -2,69% | 958.761,00 |
| 08.01.2024 | 28,18 | 30,08 | 27,86 | 30,07 | 5,03% | 1.143.807,00 |
| 05.01.2024 | 28,83 | 28,96 | 27,36 | 28,63 | -3,01% | 1.384.275,00 |
| 04.01.2024 | 29,35 | 29,70 | 28,84 | 29,52 | 0,07% | 1.596.032,00 |
| 03.01.2024 | 30,29 | 30,74 | 29,10 | 29,50 | -4,28% | 1.260.893,00 |
| 02.01.2024 | 30,05 | 32,34 | 29,33 | 30,82 | 1,08% | 1.389.349,00 |
| 29.12.2023 | 31,78 | 31,91 | 30,45 | 30,49 | -4,03% | 1.253.772,00 |
| 28.12.2023 | 31,80 | 32,35 | 31,29 | 31,77 | 0,09% | 1.256.865,00 |
| 27.12.2023 | 32,83 | 33,31 | 31,08 | 31,74 | -1,86% | 1.139.744,00 |
| 26.12.2023 | 31,67 | 32,64 | 31,64 | 32,34 | 3,13% | 1.151.297,00 |
| 22.12.2023 | 30,86 | 32,70 | 30,50 | 31,36 | 3,84% | 1.463.176,00 |