75,250€
24,38%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 60,75 | 80,00 | 59,00 | 75,50 | 24,28% | 365,00 |
| 15.04.2024 | 61,50 | 62,50 | 60,25 | 60,75 | -1,62% | 64,00 |
| 12.04.2024 | 63,00 | 66,00 | 60,75 | 61,75 | -1,20% | 50,00 |
| 11.04.2024 | 62,00 | 64,25 | 61,75 | 62,50 | -0,40% | - |
| 10.04.2024 | 62,50 | 63,50 | 61,75 | 62,75 | -0,79% | 164,00 |
| 09.04.2024 | 63,00 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 08.04.2024 | 63,25 | 65,00 | 61,75 | 62,25 | -1,58% | 1.694,00 |
| 05.04.2024 | 61,00 | 64,25 | 61,00 | 63,25 | 1,61% | 1.015,00 |
| 04.04.2024 | 62,00 | 64,50 | 61,25 | 62,25 | 0,00% | 772,00 |
| 03.04.2024 | 61,00 | 63,75 | 61,00 | 62,25 | 0,81% | - |
| 02.04.2024 | 63,75 | 64,00 | 61,25 | 61,75 | -3,14% | - |
| 28.03.2024 | 63,80 | 64,90 | 62,95 | 63,75 | -1,01% | - |
| 27.03.2024 | 61,70 | 64,45 | 61,70 | 64,40 | 2,14% | - |
| 26.03.2024 | 62,10 | 64,10 | 61,80 | 63,05 | 0,48% | - |
| 25.03.2024 | 63,60 | 64,90 | 62,35 | 62,75 | -1,80% | - |
| 22.03.2024 | 63,15 | 64,85 | 63,00 | 63,90 | 1,43% | - |
| 21.03.2024 | 61,80 | 63,90 | 61,80 | 63,00 | -0,40% | - |
| 20.03.2024 | 60,25 | 64,15 | 59,60 | 63,25 | 5,68% | - |
| 19.03.2024 | 60,15 | 61,65 | 57,80 | 59,85 | 0,00% | - |
| 18.03.2024 | 59,40 | 60,90 | 59,20 | 59,85 | 16,10% | - |
| 15.03.2024 | 60,60 | 60,75 | 51,55 | 51,55 | -13,22% | - |
| 14.03.2024 | 60,00 | 61,10 | 57,60 | 59,40 | -4,42% | - |
| 13.03.2024 | 58,85 | 63,05 | 58,30 | 62,15 | 5,34% | 90,00 |
| 12.03.2024 | 59,95 | 61,90 | 58,55 | 59,00 | 1,29% | - |
| 11.03.2024 | 61,65 | 62,50 | 56,05 | 58,25 | -5,67% | - |
| 08.03.2024 | 60,90 | 63,30 | 60,75 | 61,75 | 1,31% | - |
| 07.03.2024 | 60,45 | 61,65 | 59,90 | 60,95 | 0,66% | 150,00 |
| 06.03.2024 | 61,35 | 62,60 | 60,50 | 60,55 | -1,30% | - |
| 05.03.2024 | 61,85 | 64,60 | 59,60 | 61,35 | -0,89% | - |
| 04.03.2024 | 65,85 | 67,65 | 61,65 | 61,90 | -6,21% | - |
| 01.03.2024 | 64,45 | 66,90 | 64,20 | 66,00 | 2,56% | - |
| 29.02.2024 | 64,70 | 67,80 | 63,75 | 64,35 | -1,98% | - |
| 28.02.2024 | 67,25 | 68,30 | 65,25 | 65,65 | -2,38% | - |
| 27.02.2024 | 65,85 | 67,90 | 64,70 | 67,25 | 1,89% | - |
| 26.02.2024 | 64,75 | 66,00 | 62,20 | 66,00 | 1,85% | - |
| 23.02.2024 | 66,55 | 66,80 | 62,70 | 64,80 | -2,48% | - |
| 22.02.2024 | 67,80 | 71,15 | 58,70 | 66,45 | -1,92% | 100,00 |
| 21.02.2024 | 68,10 | 68,80 | 66,65 | 67,75 | -0,73% | - |
| 20.02.2024 | 70,05 | 70,40 | 67,50 | 68,25 | -2,57% | - |
| 19.02.2024 | 70,10 | 70,15 | 70,00 | 70,05 | -0,14% | - |
| 16.02.2024 | 69,50 | 71,00 | 68,20 | 70,15 | 0,86% | - |
| 15.02.2024 | 67,25 | 70,10 | 66,85 | 69,55 | 3,73% | - |
| 14.02.2024 | 65,70 | 67,55 | 65,50 | 67,05 | 1,90% | - |
| 13.02.2024 | 67,45 | 68,10 | 64,60 | 65,80 | -2,52% | - |
| 12.02.2024 | 67,45 | 71,00 | 66,70 | 67,50 | 0,00% | - |
| 09.02.2024 | 66,40 | 68,15 | 65,60 | 67,50 | 1,66% | 126,00 |
| 08.02.2024 | 63,60 | 67,40 | 63,55 | 66,40 | 4,32% | - |
| 07.02.2024 | 65,15 | 65,60 | 63,25 | 63,65 | -2,30% | 90,00 |
| 06.02.2024 | 64,15 | 65,65 | 64,00 | 65,15 | 1,40% | 216,00 |
| 05.02.2024 | 63,05 | 64,70 | 61,70 | 64,25 | 3,13% | 300,00 |
| 02.02.2024 | 62,70 | 63,50 | 60,90 | 62,30 | -0,72% | - |
| 01.02.2024 | 62,80 | 64,35 | 61,75 | 62,75 | 0,72% | - |
| 31.01.2024 | 63,20 | 64,00 | 62,05 | 62,30 | -1,19% | - |
| 30.01.2024 | 64,50 | 64,85 | 61,55 | 63,05 | -2,25% | - |
| 29.01.2024 | 62,05 | 64,75 | 61,80 | 64,50 | 3,86% | - |
| 26.01.2024 | 61,65 | 63,35 | 61,45 | 62,10 | 0,40% | - |
| 25.01.2024 | 60,90 | 62,35 | 60,50 | 61,85 | 1,81% | - |
| 24.01.2024 | 61,25 | 62,50 | 59,95 | 60,75 | -0,82% | - |
| 23.01.2024 | 61,70 | 62,95 | 60,95 | 61,25 | -0,89% | - |
| 22.01.2024 | 60,80 | 62,55 | 60,65 | 61,80 | 2,91% | - |
| 19.01.2024 | 59,85 | 60,65 | 58,95 | 60,05 | 0,08% | - |
| 18.01.2024 | 60,55 | 62,10 | 59,35 | 60,00 | -1,07% | - |
| 17.01.2024 | 61,90 | 62,45 | 59,85 | 60,65 | -2,18% | 120,00 |
| 16.01.2024 | 60,65 | 62,65 | 60,45 | 62,00 | 2,31% | - |
| 15.01.2024 | 60,60 | 60,75 | 60,50 | 60,60 | 0,00% | - |
| 12.01.2024 | 61,95 | 64,20 | 59,95 | 60,60 | -2,18% | - |
| 11.01.2024 | 61,65 | 63,40 | 59,95 | 61,95 | 0,49% | 198,00 |
| 10.01.2024 | 64,65 | 65,50 | 61,25 | 61,65 | -4,71% | 513,00 |
| 09.01.2024 | 65,35 | 65,60 | 63,70 | 64,70 | -1,15% | 70,00 |
| 08.01.2024 | 62,30 | 65,65 | 61,60 | 65,45 | 4,47% | - |
| 05.01.2024 | 63,10 | 64,75 | 62,00 | 62,65 | -0,63% | - |
| 04.01.2024 | 63,65 | 65,00 | 62,60 | 63,05 | -0,86% | - |
| 03.01.2024 | 64,30 | 65,20 | 62,95 | 63,60 | -1,32% | - |
| 02.01.2024 | 65,00 | 66,25 | 63,45 | 64,45 | -0,92% | - |
| 29.12.2023 | 65,05 | 65,20 | 64,95 | 65,05 | 0,00% | - |
| 28.12.2023 | 66,35 | 67,05 | 64,45 | 65,05 | -1,89% | - |
| 27.12.2023 | 64,60 | 66,75 | 64,20 | 66,30 | 3,92% | - |
| 22.12.2023 | 60,50 | 65,00 | 60,30 | 63,80 | 5,28% | - |
| 21.12.2023 | 59,80 | 61,05 | 59,05 | 60,60 | 1,51% | - |
| 20.12.2023 | 59,75 | 60,85 | 58,30 | 59,70 | 0,00% | - |
| 19.12.2023 | 59,70 | 61,60 | 58,85 | 59,70 | 0,00% | - |
| 18.12.2023 | 60,05 | 60,55 | 58,45 | 59,70 | -0,58% | - |
| 15.12.2023 | 59,55 | 61,30 | 59,10 | 60,05 | 1,09% | - |
| 14.12.2023 | 61,05 | 62,05 | 58,45 | 59,40 | -2,54% | - |
| 13.12.2023 | 59,75 | 61,35 | 58,85 | 60,95 | 2,27% | - |
| 12.12.2023 | 55,60 | 59,90 | 54,50 | 59,60 | 7,19% | - |
| 11.12.2023 | 56,00 | 56,95 | 54,80 | 55,60 | -0,71% | - |
| 08.12.2023 | 56,50 | 57,65 | 54,20 | 56,00 | -0,71% | - |
| 07.12.2023 | 57,05 | 57,75 | 55,75 | 56,40 | -1,23% | - |
| 06.12.2023 | 58,25 | 58,45 | 56,05 | 57,10 | -1,81% | - |
| 05.12.2023 | 56,60 | 58,95 | 55,85 | 58,15 | 2,56% | - |
| 04.12.2023 | 57,70 | 59,00 | 56,30 | 56,70 | -1,82% | - |
| 01.12.2023 | 56,35 | 58,10 | 54,90 | 57,75 | 2,39% | - |
| 30.11.2023 | 54,35 | 56,45 | 54,35 | 56,40 | 4,64% | - |
| 29.11.2023 | 53,75 | 55,35 | 53,40 | 53,90 | 0,19% | - |
| 28.11.2023 | 54,45 | 54,90 | 51,55 | 53,80 | -1,01% | - |
| 27.11.2023 | 54,05 | 54,90 | 53,00 | 54,35 | 2,21% | - |
| 24.11.2023 | 54,35 | 55,30 | 50,70 | 53,18 | -2,16% | - |
| 23.11.2023 | 54,35 | 54,50 | 54,25 | 54,35 | -0,09% | - |
| 22.11.2023 | 53,75 | 55,55 | 53,40 | 54,40 | 1,49% | - |