72,564$
-0,45%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 72,71 | 72,97 | 72,32 | 72,89 | 0,86% | 264.594,00 |
| 03.10.2024 | 72,53 | 73,31 | 72,21 | 72,27 | -0,50% | 521.778,00 |
| 02.10.2024 | 72,30 | 73,34 | 71,82 | 72,63 | 0,03% | 340.256,00 |
| 01.10.2024 | 73,63 | 73,63 | 71,89 | 72,61 | -0,77% | 367.043,00 |
| 30.09.2024 | 73,00 | 73,91 | 72,78 | 73,17 | -0,18% | 356.287,00 |
| 27.09.2024 | 74,00 | 74,62 | 72,54 | 73,30 | 0,12% | 385.517,00 |
| 26.09.2024 | 74,58 | 74,92 | 73,05 | 73,21 | -1,56% | 283.198,00 |
| 25.09.2024 | 75,81 | 75,97 | 73,73 | 74,37 | -1,46% | 359.536,00 |
| 24.09.2024 | 76,22 | 76,22 | 74,05 | 75,47 | -0,45% | 617.157,00 |
| 23.09.2024 | 77,82 | 78,21 | 74,77 | 75,81 | -2,32% | 422.677,00 |
| 20.09.2024 | 77,00 | 78,15 | 76,80 | 77,61 | 0,83% | 845.893,00 |
| 19.09.2024 | 75,12 | 77,18 | 74,62 | 76,97 | 3,07% | 547.070,00 |
| 18.09.2024 | 74,95 | 75,72 | 74,46 | 74,68 | -0,57% | 429.663,00 |
| 17.09.2024 | 75,27 | 76,56 | 74,67 | 75,11 | -0,20% | 395.859,00 |
| 16.09.2024 | 75,75 | 76,60 | 75,21 | 75,26 | -0,16% | 407.288,00 |
| 13.09.2024 | 75,55 | 76,98 | 74,95 | 75,38 | 0,19% | 488.068,00 |
| 12.09.2024 | 74,55 | 75,85 | 74,10 | 75,24 | 0,71% | 408.726,00 |
| 11.09.2024 | 73,62 | 74,92 | 73,05 | 74,71 | 1,56% | 257.185,00 |
| 10.09.2024 | 74,80 | 75,16 | 73,22 | 73,56 | -1,14% | 946.308,00 |
| 09.09.2024 | 73,86 | 76,34 | 73,71 | 74,41 | 1,18% | 669.355,00 |
| 06.09.2024 | 74,89 | 76,12 | 73,02 | 73,54 | 1,49% | 840.108,00 |
| 05.09.2024 | 73,13 | 73,13 | 71,80 | 72,46 | -0,28% | 303.266,00 |
| 04.09.2024 | 72,61 | 73,09 | 71,75 | 72,66 | -0,48% | 365.138,00 |
| 03.09.2024 | 73,30 | 74,73 | 72,61 | 73,01 | -0,37% | 459.343,00 |
| 30.08.2024 | 72,27 | 73,48 | 72,21 | 73,28 | 1,41% | 603.112,00 |
| 29.08.2024 | 72,77 | 73,47 | 72,02 | 72,26 | -0,70% | 379.566,00 |
| 28.08.2024 | 73,70 | 73,74 | 72,42 | 72,77 | -1,50% | 403.236,00 |
| 27.08.2024 | 74,18 | 74,52 | 72,88 | 73,88 | -0,81% | 396.015,00 |
| 26.08.2024 | 74,46 | 75,15 | 74,35 | 74,48 | 0,00% | 211.965,00 |
| 23.08.2024 | 74,54 | 74,81 | 74,00 | 74,48 | 0,22% | 268.233,00 |
| 22.08.2024 | 75,64 | 75,75 | 74,27 | 74,32 | -1,81% | 423.606,00 |
| 21.08.2024 | 77,14 | 78,14 | 74,90 | 75,69 | -1,69% | 755.364,00 |
| 20.08.2024 | 75,93 | 77,32 | 75,36 | 76,99 | 1,66% | 365.784,00 |
| 19.08.2024 | 74,83 | 75,75 | 74,19 | 75,73 | 1,20% | 410.753,00 |
| 16.08.2024 | 75,00 | 75,38 | 74,22 | 74,83 | -0,58% | 486.189,00 |
| 15.08.2024 | 76,57 | 77,22 | 74,89 | 75,27 | -0,46% | 547.288,00 |
| 14.08.2024 | 75,70 | 76,05 | 74,02 | 75,62 | 0,38% | 482.933,00 |
| 13.08.2024 | 75,02 | 77,14 | 74,44 | 75,33 | 0,57% | 467.461,00 |
| 12.08.2024 | 73,68 | 74,97 | 73,35 | 74,90 | 1,75% | 423.505,00 |
| 09.08.2024 | 74,86 | 75,39 | 73,00 | 73,61 | -1,15% | 519.649,00 |
| 08.08.2024 | 73,68 | 74,47 | 72,11 | 74,47 | 1,12% | 969.377,00 |
| 07.08.2024 | 76,95 | 77,29 | 72,85 | 73,65 | -5,79% | 2.021.628,00 |
| 06.08.2024 | 78,54 | 79,22 | 76,93 | 78,17 | 0,48% | 909.901,00 |
| 05.08.2024 | 72,43 | 78,12 | 72,29 | 77,80 | 0,65% | 1.144.385,00 |
| 02.08.2024 | 77,33 | 78,31 | 76,29 | 77,30 | -2,15% | 399.289,00 |
| 01.08.2024 | 78,69 | 79,49 | 77,83 | 79,00 | 0,25% | 459.498,00 |
| 31.07.2024 | 78,95 | 79,67 | 78,02 | 78,80 | 0,88% | 588.236,00 |
| 30.07.2024 | 78,19 | 79,01 | 76,71 | 78,11 | -0,10% | 573.204,00 |
| 29.07.2024 | 80,44 | 80,44 | 77,15 | 78,19 | -2,74% | 770.912,00 |
| 26.07.2024 | 81,16 | 82,00 | 79,43 | 80,39 | -0,56% | 625.487,00 |
| 25.07.2024 | 77,11 | 81,82 | 77,11 | 80,84 | 4,62% | 1.568.046,00 |
| 24.07.2024 | 77,88 | 78,29 | 77,05 | 77,27 | -1,19% | 409.368,00 |
| 23.07.2024 | 76,48 | 79,38 | 75,59 | 78,20 | 2,25% | 1.061.340,00 |
| 22.07.2024 | 75,75 | 76,55 | 74,62 | 76,48 | 2,16% | 549.187,00 |
| 19.07.2024 | 75,24 | 76,10 | 74,48 | 74,86 | -0,11% | 685.252,00 |
| 18.07.2024 | 76,53 | 76,83 | 74,45 | 74,94 | -2,14% | 738.420,00 |
| 17.07.2024 | 77,90 | 78,62 | 75,94 | 76,58 | -2,53% | 774.252,00 |
| 16.07.2024 | 79,26 | 79,88 | 78,46 | 78,57 | -0,19% | 608.948,00 |
| 15.07.2024 | 78,10 | 79,03 | 77,57 | 78,72 | 0,76% | 520.235,00 |
| 12.07.2024 | 78,31 | 79,03 | 77,48 | 78,13 | -0,29% | 938.592,00 |
| 11.07.2024 | 77,40 | 79,71 | 77,21 | 78,36 | 1,38% | 1.045.097,00 |
| 10.07.2024 | 75,14 | 77,56 | 74,54 | 77,29 | 4,35% | 1.437.608,00 |
| 09.07.2024 | 71,68 | 74,36 | 71,25 | 74,07 | 3,51% | 1.009.852,00 |
| 08.07.2024 | 69,53 | 71,72 | 68,98 | 71,56 | 2,88% | 839.172,00 |
| 05.07.2024 | 69,00 | 69,72 | 68,16 | 69,56 | 0,71% | 467.166,00 |
| 03.07.2024 | 67,81 | 69,13 | 67,68 | 69,07 | 0,77% | 596.487,00 |
| 02.07.2024 | 68,77 | 69,37 | 68,15 | 68,54 | 0,81% | 1.396.930,00 |
| 01.07.2024 | 68,38 | 71,86 | 66,26 | 67,99 | -0,73% | 1.797.572,00 |
| 28.06.2024 | 71,01 | 71,77 | 67,69 | 68,49 | -3,51% | 13.717.687,00 |
| 27.06.2024 | 71,76 | 72,04 | 70,67 | 70,98 | -0,15% | 1.205.001,00 |
| 26.06.2024 | 71,66 | 72,36 | 70,52 | 71,09 | -1,74% | 1.396.937,00 |
| 25.06.2024 | 74,59 | 76,19 | 71,95 | 72,35 | -4,26% | 1.298.611,00 |
| 24.06.2024 | 76,55 | 77,24 | 75,28 | 75,57 | -1,32% | 817.547,00 |
| 21.06.2024 | 75,77 | 77,94 | 75,60 | 76,58 | 1,36% | 1.685.775,00 |
| 20.06.2024 | 75,23 | 76,72 | 74,06 | 75,55 | 0,09% | 1.356.550,00 |
| 18.06.2024 | 76,07 | 78,53 | 71,56 | 75,48 | 9,60% | 4.706.606,00 |
| 17.06.2024 | 67,91 | 70,07 | 67,91 | 68,87 | 1,62% | 810.969,00 |
| 14.06.2024 | 67,66 | 69,28 | 66,57 | 67,77 | -0,88% | 636.038,00 |
| 13.06.2024 | 68,99 | 69,00 | 67,17 | 68,37 | 0,25% | 701.402,00 |
| 12.06.2024 | 70,22 | 70,43 | 67,97 | 68,20 | -1,35% | 847.314,00 |
| 11.06.2024 | 67,62 | 69,64 | 66,89 | 69,13 | 0,09% | 353.498,00 |
| 10.06.2024 | 68,16 | 69,48 | 67,05 | 69,07 | 0,96% | 466.116,00 |
| 07.06.2024 | 68,13 | 68,75 | 67,37 | 68,41 | -0,20% | 563.213,00 |
| 06.06.2024 | 67,69 | 68,76 | 67,04 | 68,55 | 1,09% | 480.961,00 |
| 05.06.2024 | 68,23 | 68,23 | 66,75 | 67,81 | -0,10% | 453.060,00 |
| 04.06.2024 | 68,32 | 68,61 | 67,06 | 67,88 | -0,77% | 584.092,00 |
| 03.06.2024 | 67,42 | 70,08 | 67,30 | 68,41 | 1,74% | 830.546,00 |
| 31.05.2024 | 66,02 | 67,70 | 65,81 | 67,24 | 2,42% | 1.046.047,00 |
| 30.05.2024 | 66,66 | 67,40 | 65,15 | 65,65 | -1,34% | 592.404,00 |
| 29.05.2024 | 65,06 | 67,09 | 64,72 | 66,54 | 1,42% | 766.722,00 |
| 28.05.2024 | 65,67 | 66,55 | 65,20 | 65,61 | 0,11% | 633.790,00 |
| 24.05.2024 | 66,48 | 66,48 | 64,88 | 65,54 | -1,25% | 628.393,00 |
| 23.05.2024 | 70,00 | 70,00 | 65,82 | 66,37 | -1,38% | 913.664,00 |
| 22.05.2024 | 66,88 | 69,12 | 66,86 | 67,30 | 0,45% | 812.207,00 |
| 21.05.2024 | 65,10 | 67,99 | 64,89 | 67,00 | 2,57% | 1.007.526,00 |
| 20.05.2024 | 65,06 | 65,82 | 64,09 | 65,32 | 0,49% | 999.099,00 |
| 17.05.2024 | 66,88 | 66,88 | 64,92 | 65,00 | -2,30% | 783.425,00 |
| 16.05.2024 | 66,72 | 67,10 | 65,51 | 66,53 | -0,46% | 723.533,00 |
| 15.05.2024 | 66,68 | 68,16 | 66,51 | 66,84 | 1,72% | 691.551,00 |
| 14.05.2024 | 66,76 | 67,27 | 65,17 | 65,71 | -0,92% | 696.956,00 |