43,460€
1,31%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 42,37 | 43,02 | 41,63 | 42,81 | -0,21% | - |
| 23.03.2023 | 42,90 | 42,90 | 42,90 | 42,90 | 0,22% | 5,00 |
| 22.03.2023 | 42,77 | 43,09 | 41,70 | 42,81 | -1,67% | - |
| 21.03.2023 | 43,53 | 43,53 | 43,53 | 43,53 | 0,65% | 50,00 |
| 20.03.2023 | 43,25 | 43,25 | 43,25 | 43,25 | 4,54% | 100,00 |
| 17.03.2023 | 41,37 | 41,37 | 41,37 | 41,37 | -1,22% | 45,00 |
| 16.03.2023 | 41,35 | 42,25 | 40,69 | 41,88 | 0,90% | - |
| 15.03.2023 | 42,20 | 42,83 | 41,27 | 41,51 | -0,14% | - |
| 14.03.2023 | 42,23 | 43,58 | 41,16 | 41,57 | -0,85% | - |
| 13.03.2023 | 41,91 | 41,92 | 41,91 | 41,92 | 2,68% | 250,00 |
| 10.03.2023 | 41,50 | 41,93 | 39,51 | 40,83 | -5,17% | - |
| 09.03.2023 | 43,05 | 43,05 | 43,05 | 43,05 | -1,07% | 15,00 |
| 08.03.2023 | 43,78 | 44,13 | 43,36 | 43,52 | -1,01% | - |
| 07.03.2023 | 45,30 | 45,30 | 43,96 | 43,96 | 1,55% | 75,00 |
| 06.03.2023 | 43,29 | 43,29 | 43,29 | 43,29 | -1,61% | 125,00 |
| 02.03.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -3,53% | 50,00 |
| 01.03.2023 | 46,67 | 47,62 | 45,61 | 45,61 | -0,96% | 157,00 |
| 28.02.2023 | 46,05 | 46,05 | 46,05 | 46,05 | 20,36% | 213,00 |
| 23.02.2023 | 38,26 | 38,26 | 38,26 | 38,26 | -16,61% | 77,00 |
| 03.02.2023 | 45,88 | 45,88 | 45,88 | 45,88 | 1,37% | 40,00 |
| 27.01.2023 | 45,26 | 45,26 | 45,26 | 45,26 | 1,25% | 45,00 |
| 26.01.2023 | 44,70 | 44,70 | 44,70 | 44,70 | 0,18% | 100,00 |
| 23.01.2023 | 44,62 | 44,62 | 44,62 | 44,62 | 0,50% | 1,00 |
| 18.01.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -2,31% | 25,00 |
| 17.01.2023 | 45,45 | 45,45 | 45,45 | 45,45 | 2,48% | 125,00 |
| 13.01.2023 | 44,35 | 44,35 | 44,35 | 44,35 | -1,09% | 9,00 |
| 11.01.2023 | 44,84 | 44,84 | 44,84 | 44,84 | -6,76% | 50,00 |
| 05.01.2023 | 48,09 | 48,09 | 48,09 | 48,09 | -4,43% | 25,00 |
| 02.01.2023 | 50,32 | 50,32 | 50,32 | 50,32 | 6,59% | 6,00 |
| 29.12.2022 | 47,21 | 47,21 | 47,21 | 47,21 | -1,34% | 1,00 |
| 28.12.2022 | 47,85 | 47,85 | 47,85 | 47,85 | -3,10% | 10,00 |
| 23.12.2022 | 49,38 | 49,38 | 49,38 | 49,38 | 0,10% | 1,00 |
| 21.12.2022 | 49,33 | 49,33 | 49,33 | 49,33 | 5,99% | 6,00 |
| 20.12.2022 | 46,54 | 46,54 | 46,54 | 46,54 | -3,36% | 2,00 |
| 19.12.2022 | 48,16 | 48,16 | 48,16 | 48,16 | 0,99% | 25,00 |
| 16.12.2022 | 47,69 | 47,69 | 47,69 | 47,69 | -5,90% | 125,00 |
| 28.11.2022 | 50,68 | 50,68 | 50,68 | 50,68 | -0,82% | 3,00 |
| 23.11.2022 | 51,90 | 51,90 | 51,10 | 51,10 | 1,59% | 191,00 |
| 18.11.2022 | 50,30 | 50,30 | 50,30 | 50,30 | 0,36% | 40,00 |
| 15.11.2022 | 50,12 | 50,12 | 50,12 | 50,12 | -4,53% | 4,00 |
| 07.11.2022 | 52,20 | 52,50 | 52,20 | 52,50 | 0,23% | 52,00 |
| 04.11.2022 | 52,26 | 52,38 | 52,26 | 52,38 | -2,53% | 186,00 |
| 03.11.2022 | 53,74 | 53,74 | 53,74 | 53,74 | 18,92% | 50,00 |
| 28.10.2022 | 45,19 | 45,19 | 45,19 | 45,19 | -1,87% | 131,00 |
| 27.10.2022 | 46,05 | 46,05 | 46,05 | 46,05 | -0,63% | 40,00 |
| 21.10.2022 | 46,34 | 46,34 | 46,34 | 46,34 | -4,49% | 250,00 |
| 19.10.2022 | 48,52 | 48,52 | 48,52 | 48,52 | 1,55% | 190,00 |
| 17.10.2022 | 47,78 | 47,78 | 47,78 | 47,78 | 5,38% | 5,00 |
| 29.09.2022 | 45,34 | 45,34 | 45,34 | 45,34 | -1,97% | 10,00 |
| 27.09.2022 | 46,25 | 46,25 | 46,25 | 46,25 | 3,96% | 125,00 |
| 23.09.2022 | 44,49 | 44,49 | 44,49 | 44,49 | -13,44% | 185,00 |
| 14.09.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -1,80% | 2,00 |
| 12.09.2022 | 50,78 | 52,34 | 50,78 | 52,34 | 1,04% | 236,00 |
| 08.09.2022 | 52,72 | 52,72 | 51,80 | 51,80 | 1,69% | 59,00 |
| 02.09.2022 | 50,94 | 50,94 | 50,94 | 50,94 | 2,37% | 50,00 |
| 29.08.2022 | 49,81 | 49,81 | 49,76 | 49,76 | 1,16% | 46,00 |
| 25.08.2022 | 49,19 | 49,19 | 49,19 | 49,19 | -0,38% | 1,00 |
| 22.08.2022 | 49,38 | 49,38 | 49,38 | 49,38 | -3,44% | 10,00 |
| 18.08.2022 | 51,14 | 51,14 | 51,14 | 51,14 | -2,07% | 100,00 |
| 17.08.2022 | 52,22 | 52,22 | 52,22 | 52,22 | 2,19% | 10,00 |
| 16.08.2022 | 51,10 | 51,10 | 51,10 | 51,10 | -5,44% | 15,00 |
| 12.08.2022 | 54,04 | 54,04 | 54,04 | 54,04 | -1,75% | 310,00 |
| 11.08.2022 | 55,00 | 55,00 | 55,00 | 55,00 | -3,00% | 5,00 |
| 09.08.2022 | 56,70 | 56,70 | 56,70 | 56,70 | -0,91% | 100,00 |
| 08.08.2022 | 56,54 | 57,22 | 56,54 | 57,22 | 3,62% | 60,00 |
| 04.08.2022 | 55,16 | 55,22 | 55,16 | 55,22 | -0,43% | 255,00 |
| 03.08.2022 | 55,46 | 55,46 | 55,46 | 55,46 | 4,01% | 8,00 |
| 02.08.2022 | 53,32 | 53,32 | 53,32 | 53,32 | -0,34% | 3,00 |
| 26.07.2022 | 53,50 | 53,50 | 53,50 | 53,50 | -2,76% | 4,00 |
| 20.07.2022 | 54,74 | 55,02 | 54,74 | 55,02 | 0,62% | 5,00 |
| 14.07.2022 | 54,68 | 54,68 | 54,68 | 54,68 | -2,74% | 50,00 |
| 08.07.2022 | 56,22 | 56,22 | 56,22 | 56,22 | -1,47% | 40,00 |
| 07.07.2022 | 57,06 | 57,06 | 57,06 | 57,06 | -1,69% | 156,00 |
| 06.07.2022 | 58,04 | 58,04 | 58,04 | 58,04 | 5,72% | 940,00 |
| 05.07.2022 | 54,90 | 54,90 | 54,90 | 54,90 | 1,82% | 50,00 |
| 01.07.2022 | 55,10 | 55,12 | 53,92 | 53,92 | -3,23% | 984,00 |
| 30.06.2022 | 55,72 | 55,72 | 55,72 | 55,72 | 2,69% | 15,00 |
| 29.06.2022 | 51,70 | 54,26 | 51,70 | 54,26 | 3,04% | 72,00 |
| 28.06.2022 | 53,76 | 53,94 | 52,64 | 52,66 | 1,39% | 332,00 |
| 27.06.2022 | 51,94 | 51,94 | 51,94 | 51,94 | -1,59% | 15,00 |
| 24.06.2022 | 53,20 | 53,20 | 52,78 | 52,78 | -0,94% | 201,00 |
| 20.06.2022 | 53,28 | 53,28 | 53,28 | 53,28 | 5,46% | 25,00 |
| 17.06.2022 | 50,52 | 50,52 | 50,52 | 50,52 | -6,13% | 50,00 |
| 15.06.2022 | 53,82 | 53,82 | 53,82 | 53,82 | 4,63% | 4,00 |
| 14.06.2022 | 51,44 | 51,44 | 51,44 | 51,44 | 3,77% | 7,00 |
| 10.06.2022 | 49,57 | 49,57 | 49,57 | 49,57 | -7,07% | 25,00 |
| 08.06.2022 | 53,34 | 53,34 | 53,34 | 53,34 | 4,51% | 3,00 |
| 03.06.2022 | 51,04 | 51,04 | 51,04 | 51,04 | -4,49% | 30,00 |
| 30.05.2022 | 53,44 | 53,44 | 53,44 | 53,44 | -2,87% | 1,00 |
| 19.05.2022 | 54,28 | 55,02 | 54,28 | 55,02 | -0,86% | 150,00 |
| 18.05.2022 | 55,50 | 55,50 | 55,50 | 55,50 | -0,68% | 10,00 |
| 17.05.2022 | 56,42 | 56,42 | 55,88 | 55,88 | -1,69% | 172,00 |
| 16.05.2022 | 55,70 | 56,90 | 55,66 | 56,84 | 0,32% | 130,00 |
| 13.05.2022 | 56,44 | 56,66 | 56,14 | 56,66 | 6,46% | 245,00 |
| 12.05.2022 | 53,40 | 53,40 | 53,22 | 53,22 | 3,54% | 83,00 |
| 11.05.2022 | 51,42 | 51,42 | 51,34 | 51,40 | 2,92% | 75,00 |
| 10.05.2022 | 44,57 | 50,32 | 44,57 | 49,94 | 17,76% | 192,00 |
| 09.05.2022 | 42,94 | 43,71 | 42,41 | 42,41 | -8,83% | 166,00 |
| 06.05.2022 | 46,52 | 46,52 | 46,52 | 46,52 | 1,00% | 20,00 |
| 05.05.2022 | 46,06 | 46,06 | 46,06 | 46,06 | -3,44% | 5,00 |