67,750€
0,37%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 68,00 | 69,00 | 66,50 | 68,00 | 0,74% | 245,00 |
| 18.04.2024 | 71,50 | 71,50 | 66,50 | 67,50 | -6,25% | 693,00 |
| 17.04.2024 | 72,00 | 77,50 | 71,50 | 72,00 | -4,00% | 792,00 |
| 16.04.2024 | 61,50 | 78,00 | 59,00 | 75,00 | 23,97% | 4.995,00 |
| 15.04.2024 | 61,50 | 61,50 | 60,50 | 60,50 | -0,82% | 90,00 |
| 12.04.2024 | 64,50 | 66,50 | 61,00 | 61,00 | -4,69% | 1.834,00 |
| 11.04.2024 | 63,00 | 64,00 | 62,00 | 64,00 | 2,40% | 1.112,00 |
| 10.04.2024 | 64,50 | 64,50 | 62,00 | 62,50 | -1,57% | 859,00 |
| 09.04.2024 | 63,00 | 64,50 | 62,00 | 63,50 | 1,60% | 3.279,00 |
| 08.04.2024 | 64,00 | 66,00 | 62,00 | 62,50 | -1,57% | 3.546,00 |
| 05.04.2024 | 62,50 | 64,00 | 62,00 | 63,50 | 3,25% | 1.646,00 |
| 04.04.2024 | 63,00 | 66,00 | 61,50 | 61,50 | -1,60% | 7.990,00 |
| 03.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -2,34% | 10,00 |
| 02.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,16% | 2,00 |
| 28.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,00% | 80,00 |
| 27.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 2,89% | 92,00 |
| 26.03.2024 | 62,65 | 64,10 | 61,90 | 62,30 | -2,35% | - |
| 25.03.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,93% | 6,00 |
| 22.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 1,42% | 10,00 |
| 21.03.2024 | 63,50 | 64,50 | 63,00 | 63,50 | 3,59% | 192,00 |
| 20.03.2024 | 61,00 | 61,30 | 61,00 | 61,30 | 1,83% | 69,00 |
| 19.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | 10,00 |
| 18.03.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 1,34% | 2,00 |
| 15.03.2024 | 60,65 | 60,75 | 58,40 | 59,60 | 1,02% | - |
| 14.03.2024 | 59,40 | 61,20 | 58,90 | 59,00 | 2,08% | 141,00 |
| 13.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -2,03% | 15,00 |
| 12.03.2024 | 58,90 | 60,90 | 58,90 | 59,00 | -0,84% | 203,00 |
| 11.03.2024 | 60,70 | 60,70 | 59,50 | 59,50 | -4,34% | 64,00 |
| 08.03.2024 | 60,10 | 62,20 | 60,10 | 62,20 | 1,47% | 198,00 |
| 07.03.2024 | 61,20 | 61,30 | 61,20 | 61,30 | -1,61% | 9,00 |
| 06.03.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 3,32% | 20,00 |
| 05.03.2024 | 61,00 | 61,00 | 59,80 | 60,30 | -2,74% | 252,00 |
| 04.03.2024 | 66,30 | 68,20 | 62,00 | 62,00 | -6,77% | 305,00 |
| 01.03.2024 | 65,10 | 66,50 | 65,10 | 66,50 | 2,94% | 349,00 |
| 29.02.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -2,12% | 45,00 |
| 28.02.2024 | 68,30 | 68,30 | 66,00 | 66,00 | -2,51% | 22,00 |
| 27.02.2024 | 65,00 | 67,70 | 65,00 | 67,70 | 3,68% | 107,00 |
| 26.02.2024 | 64,00 | 65,30 | 64,00 | 65,30 | 2,83% | 54,00 |
| 23.02.2024 | 65,60 | 65,60 | 63,50 | 63,50 | -1,85% | 250,00 |
| 22.02.2024 | 68,70 | 69,80 | 64,00 | 64,70 | -3,43% | 402,00 |
| 21.02.2024 | 67,20 | 68,40 | 67,00 | 67,00 | -1,47% | 52,00 |
| 20.02.2024 | 71,00 | 71,00 | 68,00 | 68,00 | -2,93% | 12,00 |
| 19.02.2024 | 70,10 | 70,15 | 70,05 | 70,05 | 1,37% | - |
| 16.02.2024 | 70,50 | 71,30 | 69,10 | 69,10 | 0,29% | 207,00 |
| 15.02.2024 | 67,60 | 68,90 | 67,60 | 68,90 | 3,61% | 118,00 |
| 14.02.2024 | 65,80 | 66,50 | 65,00 | 66,50 | 0,91% | 21,00 |
| 13.02.2024 | 68,30 | 68,40 | 64,70 | 65,90 | -2,95% | 103,00 |
| 12.02.2024 | 67,80 | 71,00 | 67,40 | 67,90 | 2,41% | 362,00 |
| 09.02.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,30% | 63,00 |
| 08.02.2024 | 62,80 | 66,50 | 62,80 | 66,50 | 3,42% | 151,00 |
| 07.02.2024 | 65,90 | 65,90 | 64,30 | 64,30 | -1,53% | 137,00 |
| 06.02.2024 | 65,00 | 65,30 | 64,20 | 65,30 | 4,48% | 238,00 |
| 05.02.2024 | 63,10 | 64,10 | 62,30 | 62,50 | 0,16% | 455,00 |
| 02.02.2024 | 63,50 | 63,50 | 62,10 | 62,40 | -1,11% | 105,00 |
| 01.02.2024 | 63,60 | 63,60 | 62,00 | 63,10 | -0,24% | 246,00 |
| 31.01.2024 | 63,30 | 63,95 | 62,40 | 63,25 | 0,72% | - |
| 30.01.2024 | 65,10 | 65,10 | 62,80 | 62,80 | -0,87% | 31,00 |
| 29.01.2024 | 62,10 | 63,65 | 61,80 | 63,35 | 2,34% | - |
| 26.01.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,32% | 10,00 |
| 25.01.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,48% | 105,00 |
| 24.01.2024 | 61,15 | 62,50 | 59,95 | 60,80 | -1,46% | - |
| 23.01.2024 | 61,80 | 61,80 | 61,70 | 61,70 | 0,16% | 133,00 |
| 22.01.2024 | 61,50 | 62,00 | 61,20 | 61,60 | 2,84% | 178,00 |
| 19.01.2024 | 60,70 | 60,70 | 59,70 | 59,90 | 0,17% | 1.069,00 |
| 18.01.2024 | 60,00 | 60,10 | 59,70 | 59,80 | -2,13% | 310,00 |
| 17.01.2024 | 62,50 | 63,10 | 61,00 | 61,10 | -0,57% | 175,00 |
| 16.01.2024 | 60,60 | 62,35 | 60,45 | 61,45 | 1,40% | - |
| 15.01.2024 | 60,60 | 60,75 | 60,50 | 60,60 | 0,33% | - |
| 12.01.2024 | 61,20 | 61,50 | 60,40 | 60,40 | 0,00% | 773,00 |
| 11.01.2024 | 60,50 | 60,50 | 60,40 | 60,40 | -1,47% | 78,00 |
| 10.01.2024 | 65,40 | 65,40 | 61,30 | 61,30 | -5,91% | 350,00 |
| 09.01.2024 | 65,30 | 65,60 | 63,70 | 65,15 | -0,23% | - |
| 08.01.2024 | 63,30 | 65,30 | 63,30 | 65,30 | 5,66% | 21,00 |
| 05.01.2024 | 62,40 | 62,40 | 61,80 | 61,80 | -2,37% | 100,00 |
| 04.01.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -1,09% | 30,00 |
| 03.01.2024 | 63,50 | 64,00 | 63,50 | 64,00 | -1,31% | 75,00 |
| 02.01.2024 | 65,00 | 66,25 | 63,45 | 64,85 | -1,44% | - |
| 29.12.2023 | 65,90 | 65,90 | 65,80 | 65,80 | 1,39% | 10,00 |
| 28.12.2023 | 64,90 | 64,90 | 64,90 | 64,90 | -0,61% | 1,00 |
| 27.12.2023 | 65,30 | 65,30 | 65,30 | 65,30 | 4,15% | 8,00 |
| 22.12.2023 | 60,60 | 62,70 | 60,60 | 62,70 | 3,81% | 180,00 |
| 21.12.2023 | 59,30 | 60,40 | 59,30 | 60,40 | 0,92% | 49,00 |
| 20.12.2023 | 59,75 | 60,45 | 58,30 | 59,85 | -1,07% | - |
| 19.12.2023 | 59,65 | 61,60 | 58,85 | 60,50 | 2,89% | - |
| 18.12.2023 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | 300,00 |
| 15.12.2023 | 60,50 | 60,50 | 59,60 | 59,60 | -1,32% | 91,00 |
| 14.12.2023 | 60,50 | 60,50 | 60,10 | 60,40 | 1,51% | 41,00 |
| 13.12.2023 | 59,60 | 60,40 | 59,50 | 59,50 | 7,69% | 260,00 |
| 12.12.2023 | 55,60 | 55,80 | 54,50 | 55,25 | -0,09% | - |
| 11.12.2023 | 55,30 | 55,30 | 55,30 | 55,30 | -0,72% | 37,00 |
| 08.12.2023 | 56,55 | 57,65 | 55,70 | 55,70 | -3,30% | - |
| 07.12.2023 | 57,60 | 57,60 | 57,60 | 57,60 | 0,88% | 1,00 |
| 06.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | -2,23% | - |
| 05.12.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -0,17% | 45,00 |
| 04.12.2023 | 58,50 | 58,50 | 58,50 | 58,50 | 2,99% | 17,00 |
| 01.12.2023 | 55,90 | 56,80 | 55,90 | 56,80 | 1,43% | 90,00 |
| 30.11.2023 | 54,45 | 56,40 | 54,45 | 56,00 | 3,32% | - |
| 29.11.2023 | 53,85 | 55,35 | 53,80 | 54,20 | -0,28% | - |
| 28.11.2023 | 54,40 | 54,90 | 53,15 | 54,35 | 1,68% | - |
| 27.11.2023 | 54,10 | 54,90 | 53,10 | 53,45 | -2,46% | - |