131,910$
-0,01%
Echtzeit-Aktienkurs Intra-Cellular Therapies
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 131,90 | 131,98 | 131,63 | 131,87 | -0,05% | 16.062.974,00 |
| 31.03.2025 | 131,84 | 131,95 | 131,80 | 131,93 | 0,09% | 2.545.071,00 |
| 28.03.2025 | 131,85 | 131,87 | 131,79 | 131,81 | 0,05% | 1.584.640,00 |
| 27.03.2025 | 131,75 | 131,79 | 131,71 | 131,75 | 0,05% | 1.812.964,00 |
| 26.03.2025 | 131,78 | 131,78 | 131,65 | 131,69 | -0,01% | 1.016.559,00 |
| 25.03.2025 | 131,75 | 131,79 | 131,63 | 131,70 | 0,00% | 1.133.040,00 |
| 24.03.2025 | 131,58 | 131,71 | 131,58 | 131,70 | 0,04% | 660.818,00 |
| 21.03.2025 | 131,55 | 131,67 | 131,51 | 131,65 | 0,04% | 1.836.929,00 |
| 20.03.2025 | 131,55 | 131,60 | 131,50 | 131,60 | 0,05% | 921.858,00 |
| 19.03.2025 | 131,45 | 131,57 | 131,45 | 131,53 | 0,06% | 1.232.359,00 |
| 18.03.2025 | 131,42 | 131,48 | 131,35 | 131,45 | 0,00% | 902.363,00 |
| 17.03.2025 | 131,29 | 131,46 | 131,27 | 131,45 | 0,14% | 996.758,00 |
| 14.03.2025 | 131,28 | 131,40 | 131,24 | 131,26 | -0,08% | 1.500.345,00 |
| 13.03.2025 | 131,25 | 131,38 | 131,22 | 131,36 | 0,08% | 1.909.588,00 |
| 12.03.2025 | 131,25 | 131,33 | 131,19 | 131,25 | 0,01% | 2.678.076,00 |
| 11.03.2025 | 131,24 | 131,37 | 131,23 | 131,24 | -0,02% | 3.197.672,00 |
| 10.03.2025 | 131,21 | 131,28 | 131,20 | 131,27 | 0,02% | 2.619.655,00 |
| 07.03.2025 | 131,30 | 131,32 | 131,21 | 131,24 | -0,01% | 1.259.934,00 |
| 06.03.2025 | 131,23 | 131,28 | 131,20 | 131,25 | 0,05% | 1.158.508,00 |
| 05.03.2025 | 131,28 | 131,35 | 131,18 | 131,19 | -0,04% | 2.874.150,00 |
| 04.03.2025 | 131,26 | 131,36 | 131,21 | 131,24 | -0,02% | 2.899.718,00 |
| 03.03.2025 | 131,33 | 131,35 | 131,20 | 131,26 | 2,39% | 7.155.385,00 |
| 28.02.2025 | 128,49 | 128,50 | 128,06 | 128,20 | -0,05% | 1.486.294,00 |
| 27.02.2025 | 128,59 | 128,63 | 128,20 | 128,26 | -0,16% | 1.277.995,00 |
| 26.02.2025 | 129,00 | 129,00 | 128,04 | 128,46 | -0,09% | 1.595.802,00 |
| 25.02.2025 | 128,58 | 128,74 | 128,31 | 128,58 | -0,02% | 1.464.325,00 |
| 24.02.2025 | 128,68 | 128,72 | 128,53 | 128,60 | 0,00% | 1.718.735,00 |
| 21.02.2025 | 128,77 | 128,77 | 128,52 | 128,60 | 0,05% | 1.263.662,00 |
| 20.02.2025 | 128,68 | 128,77 | 128,47 | 128,54 | -0,05% | 1.457.252,00 |
| 19.02.2025 | 128,03 | 128,75 | 128,00 | 128,60 | 0,50% | 2.578.517,00 |
| 18.02.2025 | 128,00 | 128,13 | 127,91 | 127,96 | 0,11% | 1.817.259,00 |
| 14.02.2025 | 127,95 | 128,19 | 127,80 | 127,82 | -0,19% | 1.382.005,00 |
| 13.02.2025 | 127,91 | 128,15 | 127,72 | 128,06 | 0,07% | 1.632.773,00 |
| 12.02.2025 | 127,50 | 127,99 | 127,45 | 127,97 | 0,32% | 2.471.331,00 |
| 11.02.2025 | 127,22 | 127,97 | 127,06 | 127,56 | 0,35% | 1.562.881,00 |
| 10.02.2025 | 127,11 | 127,30 | 127,05 | 127,12 | 0,09% | 2.350.509,00 |
| 07.02.2025 | 127,24 | 127,26 | 127,01 | 127,01 | -0,09% | 1.547.594,00 |
| 06.02.2025 | 127,08 | 127,26 | 127,01 | 127,12 | 0,07% | 1.796.530,00 |
| 05.02.2025 | 127,19 | 127,23 | 126,92 | 127,03 | 0,10% | 2.105.894,00 |
| 04.02.2025 | 127,24 | 127,36 | 126,88 | 126,90 | -0,23% | 3.181.441,00 |
| 03.02.2025 | 126,89 | 127,32 | 126,89 | 127,19 | 0,09% | 1.733.915,00 |
| 31.01.2025 | 127,27 | 127,27 | 127,01 | 127,08 | 0,06% | 1.786.777,00 |
| 30.01.2025 | 126,91 | 127,24 | 126,91 | 127,00 | -0,02% | 2.291.986,00 |
| 29.01.2025 | 127,38 | 127,38 | 126,94 | 127,02 | 0,02% | 2.392.443,00 |
| 28.01.2025 | 127,16 | 127,25 | 126,94 | 127,00 | -0,17% | 2.045.565,00 |
| 27.01.2025 | 127,31 | 127,47 | 127,15 | 127,21 | -0,11% | 2.719.731,00 |
| 24.01.2025 | 127,20 | 127,61 | 127,19 | 127,35 | 0,22% | 4.073.483,00 |
| 23.01.2025 | 127,19 | 127,43 | 127,07 | 127,07 | -0,06% | 4.366.844,00 |
| 22.01.2025 | 127,00 | 127,60 | 127,00 | 127,15 | 0,51% | 6.343.861,00 |
| 21.01.2025 | 126,64 | 126,93 | 126,43 | 126,50 | 0,24% | 6.403.939,00 |
| 17.01.2025 | 126,65 | 126,74 | 126,16 | 126,20 | -0,05% | 6.016.636,00 |
| 16.01.2025 | 127,00 | 127,09 | 126,25 | 126,26 | -0,36% | 7.518.829,00 |
| 15.01.2025 | 126,91 | 127,16 | 126,00 | 126,71 | -0,14% | 7.732.528,00 |
| 14.01.2025 | 127,19 | 127,45 | 126,75 | 126,89 | -0,24% | 16.589.130,00 |
| 13.01.2025 | 127,95 | 128,00 | 126,90 | 127,19 | 34,07% | 35.766.558,00 |
| 10.01.2025 | 86,53 | 98,40 | 86,25 | 94,87 | 14,91% | 4.132.139,00 |
| 08.01.2025 | 83,00 | 83,05 | 81,86 | 82,56 | -0,80% | 418.224,00 |
| 07.01.2025 | 81,68 | 84,19 | 80,83 | 83,23 | 1,77% | 722.149,00 |
| 06.01.2025 | 83,71 | 83,76 | 81,40 | 81,78 | -2,32% | 697.306,00 |
| 03.01.2025 | 84,59 | 84,64 | 82,76 | 83,72 | -0,62% | 367.727,00 |
| 02.01.2025 | 84,16 | 84,99 | 83,75 | 84,24 | 0,86% | 509.955,00 |
| 31.12.2024 | 83,67 | 84,70 | 83,05 | 83,52 | 0,05% | 344.909,00 |
| 30.12.2024 | 84,21 | 84,86 | 82,32 | 83,48 | -1,61% | 395.978,00 |
| 27.12.2024 | 85,62 | 86,26 | 84,14 | 84,85 | -1,34% | 485.097,00 |
| 26.12.2024 | 84,60 | 86,36 | 84,41 | 86,00 | 0,89% | 278.080,00 |
| 24.12.2024 | 83,93 | 85,78 | 83,46 | 85,24 | 1,48% | 187.200,00 |
| 23.12.2024 | 83,86 | 84,52 | 83,06 | 84,00 | 0,66% | 344.702,00 |
| 20.12.2024 | 84,54 | 85,03 | 82,76 | 83,45 | -0,82% | 1.120.463,00 |
| 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% | 537.525,00 |
| 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% | 366.657,00 |
| 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% | 480.951,00 |
| 06.12.2024 | 84,00 | 84,71 | 83,39 | 84,55 | 0,55% | 274.762,00 |
| 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 | 0,30% | 437.924,00 |
| 21.11.2024 | 85,58 | 85,70 | 84,49 | 85,43 | -0,25% | 75.766,00 |
| 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% | 628.182,00 |
| 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 | 0,31% | 911.355,00 |
| 08.11.2024 | 89,57 | 91,40 | 89,28 | 91,29 | 0,86% | 585.634,00 |
| 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 |