Börse:
29,070€
6,25%
Echtzeit-Aktienkurs Intra-Cellular Therapies
Bid:
28,960€
Ask:
29,180€
Aktienkurse zur Intra-Cellular Therapies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 27,31 | 27,94 | 27,31 | 27,94 | 0,67% | 90,00 |
| 04.03.2021 | 27,28 | 27,91 | 26,27 | 27,76 | 1,54% | 121,00 |
| 03.03.2021 | 28,63 | 29,24 | 27,34 | 27,34 | -3,95% | - |
| 02.03.2021 | 29,02 | 29,82 | 28,46 | 28,46 | -1,95% | - |
| 01.03.2021 | 29,53 | 30,39 | 28,86 | 29,03 | -1,31% | 100,00 |
| 26.02.2021 | 29,06 | 30,07 | 27,79 | 29,41 | 0,34% | 955,00 |
| 25.02.2021 | 31,17 | 31,18 | 28,23 | 29,31 | -5,63% | 514,00 |
| 24.02.2021 | 30,24 | 31,44 | 29,32 | 31,06 | 2,14% | 533,00 |
| 23.02.2021 | 32,14 | 32,52 | 29,04 | 30,41 | -5,29% | 960,00 |
| 22.02.2021 | 32,58 | 33,19 | 31,74 | 32,11 | -1,65% | 150,00 |
| 19.02.2021 | 32,23 | 32,96 | 31,83 | 32,65 | 1,18% | - |
| 18.02.2021 | 32,31 | 32,56 | 31,53 | 32,27 | -0,40% | 35,00 |
| 17.02.2021 | 32,30 | 32,60 | 31,32 | 32,40 | 0,59% | 75,00 |
| 16.02.2021 | 32,27 | 32,61 | 31,37 | 32,21 | -0,23% | 250,00 |
| 15.02.2021 | 32,28 | 32,31 | 32,28 | 32,29 | 0,16% | 20,00 |
| 12.02.2021 | 32,20 | 32,72 | 31,77 | 32,24 | 0,23% | 130,00 |
| 11.02.2021 | 31,14 | 32,54 | 31,08 | 32,16 | 3,69% | 30,00 |
| 10.02.2021 | 31,01 | 31,31 | 29,98 | 31,02 | 0,13% | 229,00 |
| 09.02.2021 | 31,50 | 32,03 | 30,72 | 30,98 | -1,92% | 1.016,00 |
| 08.02.2021 | 29,70 | 31,60 | 29,45 | 31,58 | 10,00% | 892,00 |
| 05.02.2021 | 28,73 | 28,73 | 28,71 | 28,71 | -1,29% | 125,00 |
| 04.02.2021 | 28,41 | 29,40 | 28,23 | 29,09 | -0,15% | 115,00 |
| 03.02.2021 | 29,18 | 29,18 | 29,13 | 29,13 | 2,72% | 45,00 |
| 02.02.2021 | 28,20 | 28,36 | 28,20 | 28,36 | 5,04% | 130,00 |
| 01.02.2021 | 27,00 | 27,60 | 26,99 | 27,00 | 1,89% | 1.047,00 |
| 29.01.2021 | 26,01 | 26,77 | 26,01 | 26,50 | -1,12% | 170,00 |
| 28.01.2021 | 26,74 | 26,80 | 26,19 | 26,80 | -1,11% | 550,00 |
| 27.01.2021 | 27,10 | 27,10 | 27,10 | 27,10 | -3,11% | 200,00 |
| 26.01.2021 | 27,80 | 28,47 | 27,65 | 27,97 | 0,07% | - |
| 25.01.2021 | 26,99 | 27,95 | 26,99 | 27,95 | 2,03% | 300,00 |
| 22.01.2021 | 26,76 | 27,57 | 26,44 | 27,40 | 1,88% | - |
| 21.01.2021 | 26,63 | 27,22 | 26,20 | 26,89 | 1,05% | - |
| 20.01.2021 | 26,61 | 26,61 | 26,61 | 26,61 | -2,87% | 250,00 |
| 19.01.2021 | 27,92 | 28,59 | 27,37 | 27,40 | -0,67% | - |
| 18.01.2021 | 27,58 | 27,58 | 27,58 | 27,58 | -1,18% | 100,00 |
| 15.01.2021 | 27,99 | 28,38 | 27,45 | 27,91 | 1,38% | - |
| 14.01.2021 | 27,53 | 27,53 | 27,53 | 27,53 | -2,45% | 50,00 |
| 13.01.2021 | 27,98 | 28,22 | 27,98 | 28,22 | 2,92% | 116,00 |
| 12.01.2021 | 26,02 | 27,42 | 26,02 | 27,42 | 3,16% | 130,00 |
| 11.01.2021 | 27,28 | 27,28 | 26,58 | 26,58 | -3,80% | 45,00 |
| 08.01.2021 | 27,63 | 27,63 | 27,63 | 27,63 | 1,97% | 55,00 |
| 07.01.2021 | 26,84 | 27,37 | 26,26 | 27,10 | 1,73% | - |
| 06.01.2021 | 25,84 | 27,34 | 25,45 | 26,64 | 3,64% | - |
| 05.01.2021 | 26,22 | 26,22 | 25,70 | 25,70 | 0,71% | 157,00 |
| 04.01.2021 | 26,02 | 26,02 | 25,52 | 25,52 | 1,92% | 200,00 |
| 30.12.2020 | 25,04 | 25,04 | 25,04 | 25,04 | -2,45% | 4,00 |
| 29.12.2020 | 26,48 | 26,48 | 25,67 | 25,67 | -2,13% | 405,00 |
| 28.12.2020 | 26,23 | 26,23 | 26,23 | 26,23 | 6,15% | 16,00 |
| 23.12.2020 | 24,76 | 24,76 | 24,71 | 24,71 | 0,10% | 285,00 |
| 22.12.2020 | 23,36 | 24,75 | 23,23 | 24,69 | 6,91% | - |
| 21.12.2020 | 23,95 | 23,95 | 23,09 | 23,09 | -1,66% | 240,00 |
| 18.12.2020 | 23,48 | 23,48 | 23,48 | 23,48 | 3,35% | 21,00 |
| 17.12.2020 | 22,72 | 22,72 | 22,72 | 22,72 | 1,91% | 30,00 |
| 16.12.2020 | 21,77 | 22,35 | 21,26 | 22,30 | 6,17% | - |
| 15.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,67% | 300,00 |
| 14.12.2020 | 20,86 | 20,86 | 20,86 | 20,86 | 1,83% | 48,00 |
| 11.12.2020 | 21,10 | 21,35 | 20,11 | 20,49 | -4,01% | - |
| 10.12.2020 | 21,34 | 21,34 | 21,34 | 21,34 | 2,84% | 470,00 |
| 09.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | -3,67% | 500,00 |
| 08.12.2020 | 21,54 | 21,54 | 21,54 | 21,54 | 2,28% | 50,00 |
| 07.12.2020 | 22,00 | 22,00 | 21,06 | 21,06 | 1,45% | 1.117,00 |
| 04.12.2020 | 20,50 | 20,99 | 20,43 | 20,76 | 1,37% | - |
| 03.12.2020 | 20,73 | 20,77 | 20,33 | 20,48 | -1,40% | - |
| 02.12.2020 | 19,76 | 20,82 | 19,35 | 20,77 | 4,87% | - |
| 01.12.2020 | 19,91 | 20,27 | 19,71 | 19,81 | 0,08% | - |
| 30.11.2020 | 20,73 | 20,99 | 19,72 | 19,79 | -5,36% | - |
| 27.11.2020 | 21,53 | 21,63 | 20,90 | 20,91 | -2,68% | - |
| 26.11.2020 | 21,45 | 21,53 | 21,44 | 21,49 | 0,35% | - |
| 25.11.2020 | 21,45 | 21,89 | 21,24 | 21,41 | 2,34% | - |
| 24.11.2020 | 20,92 | 20,92 | 20,92 | 20,92 | -1,16% | 346,00 |
| 23.11.2020 | 21,14 | 21,50 | 20,47 | 21,17 | -0,21% | - |
| 20.11.2020 | 21,21 | 21,21 | 21,21 | 21,21 | -3,06% | 140,00 |
| 19.11.2020 | 22,02 | 22,35 | 21,39 | 21,88 | -3,06% | - |
| 18.11.2020 | 22,57 | 22,57 | 22,57 | 22,57 | -4,77% | 50,00 |
| 17.11.2020 | 23,25 | 23,70 | 23,25 | 23,70 | 4,77% | 270,00 |
| 16.11.2020 | 22,81 | 23,08 | 22,38 | 22,62 | 0,00% | - |
| 13.11.2020 | 21,73 | 22,70 | 21,54 | 22,62 | 4,05% | - |
| 12.11.2020 | 21,74 | 21,74 | 21,74 | 21,74 | 0,58% | 250,00 |
| 11.11.2020 | 21,79 | 22,42 | 21,34 | 21,62 | -0,60% | - |
| 10.11.2020 | 22,51 | 23,30 | 21,63 | 21,75 | -4,54% | - |
| 09.11.2020 | 22,78 | 22,78 | 22,78 | 22,78 | 10,66% | 403,00 |
| 06.11.2020 | 20,82 | 21,08 | 20,40 | 20,59 | -1,79% | - |
| 05.11.2020 | 22,65 | 22,82 | 20,76 | 20,96 | -7,24% | - |
| 04.11.2020 | 20,52 | 23,08 | 20,21 | 22,60 | 10,38% | - |
| 03.11.2020 | 20,61 | 20,82 | 20,17 | 20,47 | -0,87% | - |
| 02.11.2020 | 20,65 | 20,65 | 20,65 | 20,65 | -2,23% | 250,00 |
| 30.10.2020 | 20,29 | 21,23 | 20,06 | 21,12 | 6,18% | - |
| 29.10.2020 | 19,89 | 19,89 | 19,89 | 19,89 | -0,65% | 50,00 |
| 28.10.2020 | 19,90 | 20,02 | 19,90 | 20,02 | -4,21% | 25,00 |
| 27.10.2020 | 20,90 | 20,90 | 20,90 | 20,90 | -0,74% | 50,00 |
| 26.10.2020 | 21,81 | 22,09 | 20,64 | 21,06 | -4,25% | - |
| 23.10.2020 | 21,81 | 21,99 | 21,45 | 21,99 | 0,96% | - |
| 22.10.2020 | 20,99 | 21,91 | 20,94 | 21,78 | 1,11% | - |
| 21.10.2020 | 21,72 | 21,72 | 21,54 | 21,54 | -0,92% | 268,00 |
| 20.10.2020 | 22,17 | 22,74 | 21,57 | 21,74 | -2,16% | - |
| 19.10.2020 | 22,22 | 22,22 | 22,22 | 22,22 | -1,29% | 389,00 |
| 16.10.2020 | 22,94 | 23,20 | 22,42 | 22,51 | 1,21% | - |
| 15.10.2020 | 22,24 | 22,24 | 22,24 | 22,24 | 0,82% | 138,00 |
| 14.10.2020 | 22,19 | 22,79 | 21,75 | 22,06 | -0,23% | - |
| 13.10.2020 | 22,11 | 22,11 | 22,11 | 22,11 | 0,29% | 349,00 |