Intercept Pharmaceuticals Inc.
[WKN: A1J5U0 | ISIN: US45845P1084]
Aktienkurse
18,990$ 0,11%
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% 3.963.455,00
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% 1.027.785,00
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% 873.776,00
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 0,80% 724.893,00
20.10.2023 18,63 18,72 18,63 18,67 0,05% 871.393,00
19.10.2023 18,63 18,68 18,60 18,66 0,27% 1.033.193,00
18.10.2023 18,62 18,73 18,60 18,61 -0,05% 1.416.876,00
17.10.2023 18,61 18,66 18,56 18,62 -0,21% 1.579.195,00
16.10.2023 18,55 18,68 18,54 18,66 2,53% 2.713.985,00
13.10.2023 18,94 18,94 17,02 18,20 -3,96% 7.806.206,00
12.10.2023 18,82 18,98 18,78 18,95 1,17% 3.515.578,00
11.10.2023 18,66 18,74 18,66 18,73 0,54% 718.305,00
10.10.2023 18,61 18,75 18,61 18,63 0,00% 1.564.603,00
09.10.2023 18,60 18,64 18,58 18,63 0,16% 999.096,00
06.10.2023 18,58 18,65 18,57 18,60 0,05% 2.132.659,00
05.10.2023 18,65 18,69 18,58 18,59 -0,38% 1.772.801,00
04.10.2023 18,60 18,71 18,58 18,66 0,16% 3.275.697,00
03.10.2023 18,56 18,63 18,56 18,63 0,16% 1.869.933,00
02.10.2023 18,55 18,60 18,52 18,60 0,32% 1.913.331,00
29.09.2023 18,57 18,61 18,51 18,54 -0,16% 3.885.117,00
28.09.2023 18,58 18,64 18,53 18,57 -0,05% 4.376.112,00
27.09.2023 18,67 18,74 18,55 18,58 -0,69% 8.049.383,00
26.09.2023 18,39 18,72 18,36 18,71 79,21% 37.307.451,00
25.09.2023 10,33 10,59 10,10 10,44 -0,38% 1.146.820,00
22.09.2023 10,73 10,74 9,85 10,48 -2,96% 1.313.031,00
21.09.2023 10,80 10,87 10,62 10,80 -0,18% 504.856,00
20.09.2023 11,05 11,09 10,81 10,82 -2,17% 660.677,00
19.09.2023 11,33 11,48 11,04 11,06 -2,38% 603.891,00
18.09.2023 11,57 11,80 11,26 11,33 -1,05% 816.982,00
15.09.2023 11,58 11,69 11,21 11,45 -1,04% 3.650.667,00
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% 830.228,00
11.09.2023 11,21 11,85 11,18 11,45 1,87% 912.152,00
08.09.2023 10,72 11,34 10,58 11,24 5,54% 1.157.663,00
07.09.2023 10,71 11,00 10,25 10,65 -3,14% 1.778.386,00
06.09.2023 10,57 11,01 10,40 11,00 4,81% 980.612,00
05.09.2023 11,15 11,15 10,39 10,49 -6,84% 1.034.346,00
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% 516.148,00
30.08.2023 11,00 11,00 10,78 10,92 0,09% 659.872,00
29.08.2023 10,96 11,04 10,72 10,91 -0,55% 542.145,00
28.08.2023 10,83 11,18 10,71 10,97 1,57% 819.496,00
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% 1.013.857,00
23.08.2023 10,71 10,87 10,19 10,29 -3,38% 914.073,00
22.08.2023 10,38 10,66 10,22 10,65 2,40% 517.316,00
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% 612.209,00
17.08.2023 10,01 10,20 9,95 9,99 -0,30% 457.813,00
16.08.2023 10,19 10,37 9,94 10,02 -2,34% 415.068,00
15.08.2023 10,26 10,36 9,93 10,26 1,18% 564.646,00
14.08.2023 10,17 10,26 9,70 10,14 -3,24% 670.063,00
11.08.2023 10,18 10,50 10,09 10,48 2,75% 469.501,00
10.08.2023 10,16 10,36 10,08 10,20 0,69% 534.169,00
09.08.2023 10,64 10,76 10,05 10,13 -4,84% 608.106,00
08.08.2023 10,39 10,68 10,32 10,65 2,45% 789.335,00
07.08.2023 10,82 10,93 10,31 10,39 -4,24% 1.065.337,00
04.08.2023 10,80 10,93 10,65 10,85 0,74% 959.060,00
03.08.2023 11,08 11,44 10,67 10,77 -1,28% 899.794,00
02.08.2023 11,40 11,40 10,28 10,91 3,90% 1.569.694,00
01.08.2023 10,71 10,80 10,36 10,50 -2,78% 743.715,00
31.07.2023 10,77 10,94 10,67 10,80 0,65% 438.120,00
28.07.2023 10,41 10,76 10,39 10,73 3,47% 657.529,00
27.07.2023 10,51 10,60 10,25 10,37 -0,29% 558.191,00
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% 884.626,00
24.07.2023 10,47 10,50 10,15 10,31 -1,25% 699.837,00
21.07.2023 10,79 10,88 10,39 10,44 -2,97% 738.495,00
20.07.2023 10,93 11,08 10,72 10,76 -1,47% 638.788,00
19.07.2023 11,27 11,29 10,92 10,92 -2,93% 763.404,00
18.07.2023 11,21 11,46 11,10 11,25 -0,44% 534.503,00
17.07.2023 11,27 11,60 11,20 11,30 0,09% 720.620,00
14.07.2023 11,38 11,56 11,04 11,29 -0,96% 1.158.303,00
13.07.2023 12,00 12,00 11,18 11,40 2,24% 1.508.922,00
12.07.2023 11,40 11,40 11,06 11,15 0,18% 735.137,00
11.07.2023 11,15 11,25 10,99 11,13 -0,09% 909.602,00
10.07.2023 11,26 11,29 11,00 11,14 -1,42% 1.027.384,00
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% 1.346.994,00
05.07.2023 11,20 11,25 10,86 11,00 -1,79% 1.154.546,00
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% 1.257.582,00
29.06.2023 11,80 12,17 11,01 11,17 2,48% 2.138.322,00
28.06.2023 11,33 11,53 10,68 10,90 -3,11% 1.503.124,00
27.06.2023 11,49 11,71 11,12 11,25 -0,97% 1.017.456,00
26.06.2023 11,96 11,97 11,31 11,36 -3,24% 1.206.250,00
23.06.2023 11,69 12,00 10,81 11,74 1,65% 3.108.247,00
22.06.2023 11,69 12,04 11,43 11,55 -1,62% 1.138.726,00
21.06.2023 11,26 11,80 10,86 11,74 4,54% 951.661,00
20.06.2023 11,86 12,08 11,19 11,23 -4,83% 1.276.250,00
16.06.2023 12,05 12,05 11,51 11,80 -0,17% 4.676.313,00