19,000$
0,16%
Echtzeit-Aktienkurs Intercept Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Intercept Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2023 | 19,00 | 19,01 | 18,98 | 19,00 | 0,16% | 3.906.002,00 |
| 06.11.2023 | 18,97 | 19,02 | 18,97 | 18,97 | -0,05% | 3.494.019,00 |
| 03.11.2023 | 18,97 | 18,99 | 18,95 | 18,98 | 0,03% | 1.027.582,00 |
| 02.11.2023 | 18,96 | 18,98 | 18,93 | 18,98 | 0,08% | 2.040.877,00 |
| 01.11.2023 | 18,93 | 18,96 | 18,93 | 18,96 | 0,16% | 2.278.444,00 |
| 31.10.2023 | 18,92 | 18,95 | 18,92 | 18,93 | 0,05% | 764.315,00 |
| 30.10.2023 | 18,91 | 18,96 | 18,91 | 18,92 | 0,05% | 703.627,00 |
| 27.10.2023 | 18,91 | 18,94 | 18,90 | 18,91 | -0,16% | 749.412,00 |
| 26.10.2023 | 18,92 | 18,95 | 18,89 | 18,94 | 0,58% | 1.906.580,00 |
| 25.10.2023 | 18,76 | 18,84 | 18,76 | 18,83 | 0,05% | 574.437,00 |
| 24.10.2023 | 18,77 | 18,92 | 18,77 | 18,82 | 0,00% | 788.994,00 |
| 23.10.2023 | 18,63 | 18,84 | 18,63 | 18,82 | 0,78% | 724.893,00 |
| 20.10.2023 | 18,63 | 18,72 | 18,63 | 18,68 | 0,08% | 794.960,00 |
| 19.10.2023 | 18,63 | 18,68 | 18,60 | 18,66 | 0,27% | 1.033.151,00 |
| 18.10.2023 | 18,62 | 18,73 | 18,60 | 18,61 | -0,05% | 1.416.790,00 |
| 17.10.2023 | 18,61 | 18,66 | 18,56 | 18,62 | -0,19% | 1.578.852,00 |
| 16.10.2023 | 18,55 | 18,68 | 18,54 | 18,66 | 2,50% | 2.605.436,00 |
| 13.10.2023 | 18,94 | 18,94 | 17,02 | 18,20 | -3,96% | 7.513.980,00 |
| 12.10.2023 | 18,82 | 18,98 | 18,78 | 18,95 | 1,17% | 3.515.552,00 |
| 11.10.2023 | 18,66 | 18,74 | 18,66 | 18,73 | 0,54% | 699.334,00 |
| 10.10.2023 | 18,61 | 18,75 | 18,61 | 18,63 | 0,00% | 1.486.871,00 |
| 09.10.2023 | 18,60 | 18,64 | 18,58 | 18,63 | 0,16% | 999.094,00 |
| 06.10.2023 | 18,58 | 18,65 | 18,57 | 18,60 | 0,05% | 2.132.130,00 |
| 05.10.2023 | 18,65 | 18,69 | 18,58 | 18,59 | -0,38% | 1.772.706,00 |
| 04.10.2023 | 18,60 | 18,71 | 18,58 | 18,66 | 0,24% | 3.275.229,00 |
| 03.10.2023 | 18,56 | 18,63 | 18,56 | 18,62 | 0,08% | 1.728.108,00 |
| 02.10.2023 | 18,55 | 18,60 | 18,52 | 18,60 | 0,32% | 1.727.179,00 |
| 29.09.2023 | 18,57 | 18,61 | 18,51 | 18,54 | -0,16% | 3.883.648,00 |
| 28.09.2023 | 18,58 | 18,64 | 18,53 | 18,57 | -0,05% | 4.376.064,00 |
| 27.09.2023 | 18,67 | 18,74 | 18,55 | 18,58 | -0,69% | 7.972.349,00 |
| 26.09.2023 | 18,39 | 18,72 | 18,36 | 18,71 | 79,21% | 37.534.796,00 |
| 25.09.2023 | 10,33 | 10,59 | 10,10 | 10,44 | -0,38% | 1.145.557,00 |
| 22.09.2023 | 10,73 | 10,74 | 9,85 | 10,48 | -2,87% | 1.312.975,00 |
| 21.09.2023 | 10,80 | 10,87 | 10,62 | 10,79 | -0,28% | 417.495,00 |
| 20.09.2023 | 11,05 | 11,09 | 10,81 | 10,82 | -2,17% | 660.676,00 |
| 19.09.2023 | 11,33 | 11,48 | 11,04 | 11,06 | -2,38% | 603.878,00 |
| 18.09.2023 | 11,57 | 11,80 | 11,26 | 11,33 | -1,05% | 815.981,00 |
| 15.09.2023 | 11,58 | 11,69 | 11,21 | 11,45 | -1,04% | 3.484.560,00 |
| 14.09.2023 | 11,78 | 11,78 | 11,47 | 11,57 | -0,86% | 466.461,00 |
| 13.09.2023 | 11,85 | 12,06 | 11,63 | 11,67 | -1,60% | 575.885,00 |
| 12.09.2023 | 11,26 | 12,09 | 11,26 | 11,86 | 3,58% | 830.219,00 |
| 11.09.2023 | 11,21 | 11,85 | 11,18 | 11,45 | 1,87% | 910.791,00 |
| 08.09.2023 | 10,72 | 11,34 | 10,58 | 11,24 | 5,54% | 1.155.993,00 |
| 07.09.2023 | 10,71 | 11,00 | 10,25 | 10,65 | -3,14% | 1.778.383,00 |
| 06.09.2023 | 10,57 | 11,01 | 10,40 | 11,00 | 4,81% | 980.609,00 |
| 05.09.2023 | 11,15 | 11,15 | 10,39 | 10,49 | -6,84% | 1.032.636,00 |
| 01.09.2023 | 10,90 | 11,27 | 10,90 | 11,26 | 3,97% | 722.192,00 |
| 31.08.2023 | 10,92 | 11,08 | 10,74 | 10,83 | -0,82% | 357.741,00 |
| 30.08.2023 | 11,00 | 11,00 | 10,78 | 10,92 | 0,09% | 659.672,00 |
| 29.08.2023 | 10,96 | 11,04 | 10,72 | 10,91 | -0,55% | 541.961,00 |
| 28.08.2023 | 10,83 | 11,18 | 10,71 | 10,97 | 1,57% | 819.483,00 |
| 25.08.2023 | 10,40 | 10,82 | 10,28 | 10,80 | 4,25% | 621.815,00 |
| 24.08.2023 | 10,31 | 10,60 | 10,21 | 10,36 | 0,68% | 1.013.856,00 |
| 23.08.2023 | 10,71 | 10,87 | 10,19 | 10,29 | -3,38% | 912.877,00 |
| 22.08.2023 | 10,38 | 10,66 | 10,22 | 10,65 | 2,40% | 517.248,00 |
| 21.08.2023 | 10,43 | 10,47 | 9,81 | 10,40 | -0,48% | 808.376,00 |
| 18.08.2023 | 9,86 | 10,46 | 9,86 | 10,45 | 4,60% | 612.118,00 |
| 17.08.2023 | 10,01 | 10,20 | 9,95 | 9,99 | -0,30% | 456.713,00 |
| 16.08.2023 | 10,19 | 10,37 | 9,94 | 10,02 | -2,34% | 414.918,00 |
| 15.08.2023 | 10,26 | 10,36 | 9,93 | 10,26 | 1,18% | 563.641,00 |
| 14.08.2023 | 10,17 | 10,26 | 9,70 | 10,14 | -3,24% | 669.562,00 |
| 11.08.2023 | 10,18 | 10,50 | 10,09 | 10,48 | 2,75% | 469.498,00 |
| 10.08.2023 | 10,16 | 10,36 | 10,08 | 10,20 | 0,69% | 534.036,00 |
| 09.08.2023 | 10,64 | 10,76 | 10,05 | 10,13 | -4,84% | 607.481,00 |
| 08.08.2023 | 10,39 | 10,68 | 10,32 | 10,65 | 2,45% | 789.235,00 |
| 07.08.2023 | 10,82 | 10,93 | 10,31 | 10,39 | -4,24% | 1.064.437,00 |
| 04.08.2023 | 10,80 | 10,93 | 10,65 | 10,85 | 0,56% | 958.903,00 |
| 03.08.2023 | 11,08 | 11,44 | 10,67 | 10,79 | -1,10% | 798.292,00 |
| 02.08.2023 | 11,40 | 11,40 | 10,28 | 10,91 | 3,90% | 1.569.570,00 |
| 01.08.2023 | 10,71 | 10,80 | 10,36 | 10,50 | -2,87% | 743.661,00 |
| 31.07.2023 | 10,77 | 10,94 | 10,67 | 10,81 | 0,75% | 374.821,00 |
| 28.07.2023 | 10,41 | 10,76 | 10,39 | 10,73 | 3,47% | 657.214,00 |
| 27.07.2023 | 10,51 | 10,60 | 10,25 | 10,37 | -0,29% | 558.183,00 |
| 26.07.2023 | 10,43 | 10,54 | 10,33 | 10,40 | -0,67% | 495.223,00 |
| 25.07.2023 | 10,36 | 10,66 | 10,29 | 10,47 | 1,55% | 884.625,00 |
| 24.07.2023 | 10,47 | 10,50 | 10,15 | 10,31 | -1,25% | 699.318,00 |
| 21.07.2023 | 10,79 | 10,88 | 10,39 | 10,44 | -2,97% | 737.983,00 |
| 20.07.2023 | 10,93 | 11,08 | 10,72 | 10,76 | -1,47% | 635.762,00 |
| 19.07.2023 | 11,27 | 11,29 | 10,92 | 10,92 | -2,93% | 762.643,00 |
| 18.07.2023 | 11,21 | 11,46 | 11,10 | 11,25 | -0,44% | 534.484,00 |
| 17.07.2023 | 11,27 | 11,60 | 11,20 | 11,30 | 0,09% | 720.523,00 |
| 14.07.2023 | 11,38 | 11,56 | 11,04 | 11,29 | -0,96% | 1.158.298,00 |
| 13.07.2023 | 12,00 | 12,00 | 11,18 | 11,40 | 2,24% | 1.508.186,00 |
| 12.07.2023 | 11,40 | 11,40 | 11,06 | 11,15 | 0,18% | 737.141,00 |
| 11.07.2023 | 11,15 | 11,25 | 10,99 | 11,13 | -0,09% | 833.710,00 |
| 10.07.2023 | 11,26 | 11,29 | 11,00 | 11,14 | -1,42% | 1.027.294,00 |
| 07.07.2023 | 11,50 | 11,74 | 11,24 | 11,30 | -1,22% | 744.789,00 |
| 06.07.2023 | 11,00 | 11,47 | 10,89 | 11,44 | 4,00% | 1.346.565,00 |
| 05.07.2023 | 11,20 | 11,25 | 10,86 | 11,00 | -1,79% | 1.154.482,00 |
| 03.07.2023 | 11,00 | 11,22 | 10,98 | 11,20 | 1,27% | 496.852,00 |
| 30.06.2023 | 11,23 | 11,64 | 11,05 | 11,06 | -0,98% | 1.257.088,00 |
| 29.06.2023 | 11,80 | 12,17 | 11,01 | 11,17 | 2,38% | 2.137.278,00 |
| 28.06.2023 | 11,33 | 11,53 | 10,68 | 10,91 | -3,02% | 1.243.549,00 |
| 27.06.2023 | 11,49 | 11,71 | 11,12 | 11,25 | -0,97% | 1.017.282,00 |
| 26.06.2023 | 11,96 | 11,97 | 11,31 | 11,36 | -3,32% | 1.119.063,00 |
| 23.06.2023 | 11,69 | 12,00 | 10,81 | 11,75 | 1,73% | 2.516.697,00 |
| 22.06.2023 | 11,69 | 12,04 | 11,43 | 11,55 | -1,62% | 1.114.149,00 |
| 21.06.2023 | 11,26 | 11,80 | 10,86 | 11,74 | 4,54% | 945.934,00 |
| 20.06.2023 | 11,86 | 12,08 | 11,19 | 11,23 | -4,83% | 1.266.850,00 |
| 16.06.2023 | 12,05 | 12,05 | 11,51 | 11,80 | -0,08% | 4.676.313,00 |