73,090$
-0,23%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 73,34 | 73,55 | 72,11 | 73,09 | -0,23% | 18.895,00 |
26.04.2024 | 72,27 | 73,52 | 71,66 | 73,26 | 1,57% | 594.803,00 |
25.04.2024 | 72,46 | 72,78 | 71,35 | 72,13 | -1,35% | 654.415,00 |
24.04.2024 | 73,74 | 74,12 | 72,41 | 73,12 | -1,20% | 725.705,00 |
23.04.2024 | 75,06 | 76,89 | 73,69 | 74,01 | -0,76% | 719.376,00 |
22.04.2024 | 73,68 | 75,14 | 72,02 | 74,58 | 3,05% | 1.224.969,00 |
19.04.2024 | 72,31 | 74,56 | 70,93 | 72,37 | 0,46% | 2.189.254,00 |
18.04.2024 | 74,40 | 75,08 | 71,21 | 72,04 | -6,06% | 4.282.882,00 |
17.04.2024 | 79,00 | 83,25 | 76,50 | 76,69 | -3,97% | 2.854.095,00 |
16.04.2024 | 75,29 | 84,89 | 75,00 | 79,86 | 23,30% | 7.141.759,00 |
15.04.2024 | 65,71 | 66,05 | 64,16 | 64,77 | -1,68% | 448.911,00 |
12.04.2024 | 68,04 | 68,67 | 64,84 | 65,88 | -3,07% | 586.929,00 |
11.04.2024 | 67,89 | 68,68 | 66,53 | 67,97 | 1,07% | 369.875,00 |
10.04.2024 | 67,12 | 68,12 | 66,53 | 67,25 | -2,00% | 437.760,00 |
09.04.2024 | 68,07 | 69,02 | 67,90 | 68,63 | 1,34% | 405.306,00 |
08.04.2024 | 68,74 | 68,91 | 67,33 | 67,72 | -1,05% | 216.206,00 |
05.04.2024 | 67,29 | 69,50 | 67,02 | 68,44 | 1,83% | 702.125,00 |
04.04.2024 | 68,49 | 69,33 | 66,61 | 67,21 | -0,21% | 655.915,00 |
03.04.2024 | 66,28 | 68,73 | 65,99 | 67,35 | 1,08% | 475.632,00 |
02.04.2024 | 66,94 | 67,55 | 65,93 | 66,63 | -2,35% | 380.229,00 |
01.04.2024 | 69,20 | 69,36 | 67,73 | 68,23 | -1,40% | 310.624,00 |
28.03.2024 | 69,78 | 70,00 | 68,14 | 69,20 | -0,77% | 878.657,00 |
27.03.2024 | 67,94 | 69,75 | 67,50 | 69,74 | 3,58% | 350.568,00 |
26.03.2024 | 68,88 | 69,27 | 67,13 | 67,33 | -0,94% | 302.953,00 |
25.03.2024 | 69,59 | 70,07 | 67,82 | 67,97 | -1,52% | 639.146,00 |
22.03.2024 | 68,74 | 69,90 | 68,74 | 69,02 | 0,83% | 821.338,00 |
21.03.2024 | 67,78 | 69,27 | 67,38 | 68,45 | 1,84% | 521.895,00 |
20.03.2024 | 65,50 | 67,41 | 64,95 | 67,21 | 2,69% | 978.235,00 |
19.03.2024 | 63,91 | 66,67 | 63,87 | 65,45 | 0,12% | 496.210,00 |
18.03.2024 | 64,97 | 65,98 | 64,75 | 65,37 | 0,91% | 389.621,00 |
15.03.2024 | 64,46 | 65,09 | 63,92 | 64,78 | 0,33% | 1.070.700,00 |
14.03.2024 | 64,96 | 65,10 | 63,30 | 64,57 | -0,98% | 608.680,00 |
13.03.2024 | 64,26 | 65,74 | 64,04 | 65,21 | 1,30% | 485.739,00 |
12.03.2024 | 65,03 | 65,36 | 64,20 | 64,37 | -1,70% | 539.067,00 |
11.03.2024 | 67,32 | 67,59 | 64,50 | 65,48 | -2,96% | 584.079,00 |
08.03.2024 | 67,40 | 69,08 | 66,84 | 67,48 | 1,14% | 608.862,00 |
07.03.2024 | 66,43 | 67,16 | 65,69 | 66,72 | 1,06% | 565.501,00 |
06.03.2024 | 67,40 | 67,96 | 65,96 | 66,02 | -0,91% | 423.583,00 |
05.03.2024 | 66,89 | 67,53 | 65,12 | 66,63 | -0,89% | 778.391,00 |
04.03.2024 | 71,83 | 71,94 | 67,16 | 67,22 | -5,97% | 762.892,00 |
01.03.2024 | 69,93 | 72,31 | 69,76 | 71,49 | 2,94% | 728.490,00 |
29.02.2024 | 71,56 | 71,75 | 69,13 | 69,45 | -2,36% | 381.210,00 |
28.02.2024 | 72,65 | 72,99 | 70,93 | 71,13 | -2,43% | 335.432,00 |
27.02.2024 | 72,38 | 73,44 | 71,65 | 72,90 | 1,87% | 639.333,00 |
26.02.2024 | 69,88 | 71,61 | 67,53 | 71,56 | 2,00% | 1.002.107,00 |
23.02.2024 | 71,44 | 71,44 | 68,13 | 70,16 | -2,50% | 1.151.562,00 |
22.02.2024 | 70,35 | 73,04 | 62,78 | 71,96 | -1,80% | 1.916.973,00 |
21.02.2024 | 73,30 | 74,15 | 72,16 | 73,28 | -0,57% | 555.624,00 |
20.02.2024 | 75,05 | 75,65 | 73,09 | 73,70 | -2,58% | 675.597,00 |
16.02.2024 | 74,61 | 76,11 | 73,54 | 75,65 | 1,03% | 861.335,00 |
15.02.2024 | 72,75 | 75,40 | 72,00 | 74,88 | 4,09% | 1.064.902,00 |
14.02.2024 | 71,26 | 72,21 | 71,04 | 71,94 | 2,19% | 517.719,00 |
13.02.2024 | 70,80 | 71,28 | 69,35 | 70,40 | -3,24% | 854.091,00 |
12.02.2024 | 73,39 | 73,81 | 72,02 | 72,76 | -0,01% | 700.692,00 |
09.02.2024 | 71,37 | 73,39 | 70,95 | 72,77 | 1,64% | 729.360,00 |
08.02.2024 | 69,22 | 72,29 | 68,66 | 71,60 | 4,42% | 908.936,00 |
07.02.2024 | 70,20 | 70,59 | 68,35 | 68,57 | -2,13% | 1.155.570,00 |
06.02.2024 | 69,02 | 70,30 | 68,56 | 70,06 | 1,49% | 694.437,00 |
05.02.2024 | 66,46 | 69,31 | 66,22 | 69,03 | 2,65% | 445.345,00 |
02.02.2024 | 67,38 | 68,09 | 65,99 | 67,25 | -1,32% | 549.457,00 |
01.02.2024 | 67,76 | 68,74 | 67,33 | 68,15 | 1,20% | 450.051,00 |
31.01.2024 | 68,49 | 69,33 | 67,26 | 67,34 | -1,54% | 574.373,00 |
30.01.2024 | 69,66 | 69,66 | 67,00 | 68,39 | -2,16% | 677.580,00 |
29.01.2024 | 67,23 | 70,15 | 66,85 | 69,90 | 3,76% | 579.889,00 |
26.01.2024 | 67,53 | 68,49 | 67,35 | 67,37 | 0,55% | 1.019.565,00 |
25.01.2024 | 67,20 | 67,40 | 66,41 | 67,00 | 1,38% | 891.709,00 |
24.01.2024 | 67,14 | 67,18 | 65,65 | 66,09 | -0,56% | 757.468,00 |
23.01.2024 | 67,92 | 67,94 | 66,30 | 66,46 | -1,28% | 591.825,00 |
22.01.2024 | 66,39 | 67,72 | 66,25 | 67,32 | 2,86% | 689.313,00 |
19.01.2024 | 65,39 | 65,84 | 64,38 | 65,45 | 0,48% | 2.102.730,00 |
18.01.2024 | 66,27 | 66,27 | 64,75 | 65,14 | -1,23% | 725.181,00 |
17.01.2024 | 66,65 | 67,21 | 65,36 | 65,95 | -2,25% | 537.031,00 |
16.01.2024 | 66,12 | 67,93 | 65,52 | 67,47 | 1,67% | 980.980,00 |
12.01.2024 | 68,93 | 69,14 | 65,87 | 66,36 | -2,43% | 795.076,00 |
11.01.2024 | 66,85 | 68,01 | 65,72 | 68,01 | 0,68% | 917.299,00 |
10.01.2024 | 71,00 | 71,11 | 67,30 | 67,55 | -4,52% | 762.224,00 |
09.01.2024 | 70,88 | 71,35 | 69,93 | 70,75 | -1,32% | 526.198,00 |
08.01.2024 | 67,99 | 71,71 | 67,68 | 71,70 | 4,67% | 553.413,00 |
05.01.2024 | 68,31 | 70,77 | 67,76 | 68,50 | -0,71% | 739.179,00 |
04.01.2024 | 69,62 | 69,97 | 68,79 | 68,99 | -0,66% | 557.819,00 |
03.01.2024 | 71,50 | 71,63 | 69,03 | 69,45 | -1,57% | 942.255,00 |
02.01.2024 | 70,69 | 72,33 | 69,43 | 70,56 | -1,48% | 732.581,00 |
29.12.2023 | 71,74 | 72,18 | 70,81 | 71,62 | -0,51% | 630.688,00 |
28.12.2023 | 73,65 | 74,17 | 71,46 | 71,99 | -2,29% | 781.347,00 |
27.12.2023 | 71,76 | 73,90 | 71,30 | 73,68 | 3,37% | 623.922,00 |
26.12.2023 | 70,79 | 71,36 | 69,89 | 71,28 | 1,32% | 638.729,00 |
22.12.2023 | 68,50 | 71,78 | 68,50 | 70,35 | 5,49% | 1.346.541,00 |
21.12.2023 | 65,37 | 66,86 | 65,37 | 66,69 | 2,16% | 642.584,00 |
20.12.2023 | 65,10 | 66,45 | 64,05 | 65,28 | -0,34% | 919.278,00 |
19.12.2023 | 65,77 | 67,27 | 65,40 | 65,50 | 0,37% | 616.180,00 |
18.12.2023 | 65,40 | 65,82 | 64,01 | 65,26 | -0,28% | 465.357,00 |
15.12.2023 | 65,81 | 66,70 | 64,64 | 65,44 | 0,18% | 1.353.660,00 |
14.12.2023 | 66,47 | 67,99 | 64,61 | 65,32 | -1,54% | 1.042.195,00 |
13.12.2023 | 64,23 | 66,63 | 63,69 | 66,34 | 3,01% | 1.309.295,00 |
12.12.2023 | 59,89 | 64,46 | 58,93 | 64,40 | 7,53% | 1.623.727,00 |
11.12.2023 | 61,77 | 61,77 | 59,05 | 59,89 | -0,66% | 786.926,00 |
08.12.2023 | 61,04 | 61,74 | 59,77 | 60,29 | -1,07% | 731.002,00 |
07.12.2023 | 61,48 | 62,00 | 60,45 | 60,94 | -0,83% | 614.150,00 |
06.12.2023 | 63,11 | 63,11 | 60,64 | 61,45 | -2,20% | 942.651,00 |
05.12.2023 | 61,27 | 63,38 | 60,60 | 62,83 | 2,23% | 651.341,00 |