83,490$
-0,77%
Echtzeit-Aktienkurs Intra-Cellular Therapies
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,54 | 85,03 | 82,76 | 83,49 | -0,77% | 992.216,00 |
| 19.12.2024 | 86,59 | 87,95 | 83,42 | 84,14 | -3,02% | 709.540,00 |
| 18.12.2024 | 87,86 | 89,12 | 86,09 | 86,76 | -0,23% | 1.064.640,00 |
| 17.12.2024 | 84,94 | 87,07 | 84,15 | 86,96 | 2,17% | 530.929,00 |
| 16.12.2024 | 82,55 | 85,50 | 82,19 | 85,11 | 2,51% | 453.619,00 |
| 13.12.2024 | 83,12 | 83,91 | 82,14 | 83,03 | -0,44% | 352.272,00 |
| 12.12.2024 | 83,96 | 84,31 | 82,61 | 83,40 | -0,57% | 393.470,00 |
| 11.12.2024 | 83,42 | 84,18 | 81,37 | 83,88 | 0,93% | 434.441,00 |
| 10.12.2024 | 85,23 | 85,58 | 82,89 | 83,11 | -2,18% | 318.297,00 |
| 09.12.2024 | 84,15 | 85,44 | 82,84 | 84,96 | 0,48% | 461.952,00 |
| 06.12.2024 | 84,00 | 84,71 | 83,39 | 84,55 | 0,55% | 274.178,00 |
| 05.12.2024 | 85,41 | 85,41 | 83,52 | 84,09 | -2,16% | 370.993,00 |
| 04.12.2024 | 85,00 | 86,32 | 84,73 | 85,95 | 0,75% | 365.475,00 |
| 03.12.2024 | 86,01 | 86,76 | 84,47 | 85,31 | -0,84% | 323.430,00 |
| 02.12.2024 | 85,53 | 86,99 | 85,39 | 86,03 | 0,44% | 406.625,00 |
| 29.11.2024 | 86,19 | 86,59 | 84,63 | 85,65 | -1,09% | 275.834,00 |
| 27.11.2024 | 85,57 | 86,78 | 85,13 | 86,59 | 0,19% | 402.841,00 |
| 26.11.2024 | 85,32 | 86,60 | 84,73 | 86,43 | 1,69% | 285.022,00 |
| 25.11.2024 | 86,27 | 86,86 | 84,89 | 84,99 | -0,82% | 463.810,00 |
| 22.11.2024 | 85,88 | 86,10 | 84,74 | 85,69 | 0,06% | 436.072,00 |
| 20.11.2024 | 83,35 | 86,36 | 82,77 | 85,64 | 2,75% | 384.196,00 |
| 19.11.2024 | 82,64 | 83,49 | 81,90 | 83,35 | 1,07% | 698.662,00 |
| 18.11.2024 | 83,56 | 83,61 | 81,83 | 82,47 | -1,14% | 585.319,00 |
| 15.11.2024 | 86,77 | 87,12 | 83,21 | 83,42 | -4,80% | 628.165,00 |
| 14.11.2024 | 88,00 | 89,33 | 87,40 | 87,63 | -0,66% | 616.256,00 |
| 13.11.2024 | 88,49 | 89,62 | 87,52 | 88,21 | -0,32% | 981.972,00 |
| 12.11.2024 | 91,00 | 91,52 | 88,18 | 88,49 | -3,36% | 791.161,00 |
| 11.11.2024 | 91,73 | 93,45 | 90,63 | 91,57 | 0,23% | 911.355,00 |
| 08.11.2024 | 89,57 | 91,40 | 89,28 | 91,36 | 0,94% | 504.449,00 |
| 07.11.2024 | 89,86 | 91,68 | 89,41 | 90,51 | 1,20% | 586.487,00 |
| 06.11.2024 | 90,00 | 90,25 | 87,48 | 89,44 | 0,22% | 635.599,00 |
| 05.11.2024 | 85,79 | 89,44 | 85,08 | 89,24 | 3,56% | 507.235,00 |
| 04.11.2024 | 86,41 | 87,31 | 86,02 | 86,17 | -0,43% | 711.393,00 |
| 01.11.2024 | 84,84 | 86,98 | 84,36 | 86,54 | 2,11% | 823.138,00 |
| 31.10.2024 | 85,01 | 86,88 | 84,57 | 84,75 | -0,83% | 1.044.414,00 |
| 30.10.2024 | 78,89 | 88,00 | 76,76 | 85,46 | 11,35% | 2.369.821,00 |
| 29.10.2024 | 77,24 | 78,02 | 75,57 | 76,75 | -0,09% | 601.598,00 |
| 28.10.2024 | 75,93 | 77,05 | 75,58 | 76,82 | 1,33% | 576.390,00 |
| 25.10.2024 | 75,60 | 76,87 | 75,25 | 75,81 | 0,22% | 407.374,00 |
| 24.10.2024 | 75,22 | 76,04 | 74,80 | 75,64 | 0,83% | 248.227,00 |
| 23.10.2024 | 76,52 | 76,98 | 74,76 | 75,02 | -2,69% | 269.859,00 |
| 22.10.2024 | 76,52 | 78,03 | 76,17 | 77,09 | 0,23% | 321.704,00 |
| 21.10.2024 | 77,94 | 78,47 | 76,56 | 76,91 | -1,83% | 468.379,00 |
| 18.10.2024 | 78,22 | 79,46 | 78,04 | 78,34 | -0,43% | 505.825,00 |
| 17.10.2024 | 76,46 | 78,84 | 76,42 | 78,68 | 3,40% | 455.506,00 |
| 16.10.2024 | 75,10 | 76,55 | 74,59 | 76,09 | 1,85% | 425.864,00 |
| 15.10.2024 | 73,91 | 75,12 | 73,82 | 74,71 | 1,18% | 741.987,00 |
| 14.10.2024 | 76,02 | 76,14 | 73,76 | 73,84 | -2,53% | 519.171,00 |
| 11.10.2024 | 73,70 | 76,19 | 73,70 | 75,76 | 2,92% | 615.893,00 |
| 10.10.2024 | 73,10 | 73,71 | 71,95 | 73,61 | 0,49% | 382.953,00 |
| 09.10.2024 | 72,68 | 74,32 | 72,32 | 73,25 | 1,20% | 400.186,00 |
| 08.10.2024 | 71,43 | 72,71 | 71,20 | 72,38 | 1,67% | 505.613,00 |
| 07.10.2024 | 72,90 | 73,18 | 70,90 | 71,19 | -2,33% | 498.940,00 |
| 04.10.2024 | 72,71 | 72,97 | 72,32 | 72,89 | 0,86% | 199.750,00 |
| 03.10.2024 | 72,53 | 73,31 | 72,21 | 72,27 | -0,50% | 379.367,00 |
| 02.10.2024 | 72,30 | 73,34 | 71,82 | 72,63 | 0,03% | 290.497,00 |
| 01.10.2024 | 73,63 | 73,63 | 71,89 | 72,61 | -0,77% | 304.916,00 |
| 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% | 385.327,00 |
| 26.09.2024 | 74,58 | 74,92 | 73,05 | 73,21 | -1,56% | 283.097,00 |
| 25.09.2024 | 75,81 | 75,97 | 73,73 | 74,37 | -1,46% | 359.532,00 |
| 24.09.2024 | 76,22 | 76,22 | 74,05 | 75,47 | -0,45% | 458.081,00 |
| 23.09.2024 | 77,82 | 78,21 | 74,77 | 75,81 | -2,29% | 405.358,00 |
| 20.09.2024 | 77,00 | 78,15 | 76,80 | 77,59 | 0,81% | 535.077,00 |
| 19.09.2024 | 75,12 | 77,18 | 74,62 | 76,97 | 3,07% | 544.298,00 |
| 18.09.2024 | 74,95 | 75,72 | 74,46 | 74,68 | -0,57% | 345.203,00 |
| 17.09.2024 | 75,27 | 76,56 | 74,67 | 75,11 | -0,20% | 390.140,00 |
| 16.09.2024 | 75,75 | 76,60 | 75,21 | 75,26 | -0,16% | 407.180,00 |
| 13.09.2024 | 75,55 | 76,98 | 74,95 | 75,38 | 0,19% | 437.659,00 |
| 12.09.2024 | 74,55 | 75,85 | 74,10 | 75,24 | 0,71% | 348.542,00 |
| 11.09.2024 | 73,62 | 74,92 | 73,05 | 74,71 | 1,56% | 211.703,00 |
| 10.09.2024 | 74,80 | 75,16 | 73,22 | 73,56 | -1,14% | 946.307,00 |
| 09.09.2024 | 73,86 | 76,34 | 73,71 | 74,41 | 1,21% | 576.227,00 |
| 06.09.2024 | 74,89 | 76,12 | 73,02 | 73,52 | 1,46% | 759.307,00 |
| 05.09.2024 | 73,13 | 73,13 | 71,80 | 72,46 | -0,28% | 226.335,00 |
| 04.09.2024 | 72,61 | 73,09 | 71,75 | 72,66 | -0,48% | 363.508,00 |
| 03.09.2024 | 73,30 | 74,73 | 72,61 | 73,01 | -0,37% | 351.484,00 |
| 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% | 378.908,00 |
| 28.08.2024 | 73,70 | 73,74 | 72,42 | 72,77 | -1,50% | 385.501,00 |
| 27.08.2024 | 74,18 | 74,52 | 72,88 | 73,88 | -0,81% | 395.978,00 |
| 26.08.2024 | 74,46 | 75,15 | 74,35 | 74,48 | 0,00% | 246.978,00 |
| 23.08.2024 | 74,54 | 74,81 | 74,00 | 74,48 | 0,22% | 268.104,00 |
| 22.08.2024 | 75,64 | 75,75 | 74,27 | 74,32 | -1,81% | 318.830,00 |
| 21.08.2024 | 77,14 | 78,14 | 74,90 | 75,69 | -1,69% | 708.415,00 |
| 20.08.2024 | 75,93 | 77,32 | 75,36 | 76,99 | 1,66% | 339.138,00 |
| 19.08.2024 | 74,83 | 75,75 | 74,19 | 75,73 | 1,20% | 405.857,00 |
| 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% | 495.681,00 |
| 14.08.2024 | 75,70 | 76,05 | 74,02 | 75,62 | 0,38% | 482.913,00 |
| 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% | 423.497,00 |
| 09.08.2024 | 74,86 | 75,39 | 73,00 | 73,61 | -1,15% | 519.538,00 |
| 08.08.2024 | 73,68 | 74,47 | 72,11 | 74,47 | 1,12% | 857.910,00 |
| 07.08.2024 | 76,95 | 77,29 | 72,85 | 73,65 | -5,79% | 1.884.907,00 |
| 06.08.2024 | 78,54 | 79,22 | 76,93 | 78,17 | 0,48% | 909.212,00 |
| 05.08.2024 | 72,43 | 78,12 | 72,29 | 77,80 | 0,63% | 1.143.060,00 |
| 02.08.2024 | 77,33 | 78,31 | 76,29 | 77,31 | -2,14% | 334.537,00 |
| 01.08.2024 | 78,69 | 79,49 | 77,83 | 79,00 | 0,25% | 446.644,00 |
| 31.07.2024 | 78,95 | 79,67 | 78,02 | 78,80 | 0,88% | 448.310,00 |