68,500€
1,48%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 29.04.2024 | 68,00 | 68,00 | 67,50 | 67,50 | 0,75% | - |
| 26.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 25.04.2024 | 67,50 | 67,50 | 66,50 | 66,50 | -2,92% | - |
| 24.04.2024 | 69,00 | 69,00 | 68,50 | 68,50 | -3,52% | - |
| 23.04.2024 | 69,50 | 71,00 | 69,50 | 71,00 | 2,90% | - |
| 22.04.2024 | 68,00 | 69,00 | 68,00 | 69,00 | 0,00% | - |
| 19.04.2024 | 66,50 | 69,00 | 66,50 | 69,00 | 1,47% | - |
| 18.04.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -6,21% | - |
| 17.04.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 19,83% | - |
| 16.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | 10,00 |
| 15.04.2024 | 62,00 | 62,50 | 61,50 | 62,00 | 0,00% | 90,00 |
| 12.04.2024 | 63,50 | 63,50 | 62,00 | 62,00 | -3,13% | 50,00 |
| 11.04.2024 | 62,50 | 64,00 | 62,50 | 64,00 | -2,29% | 40,00 |
| 10.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 3,15% | 80,00 |
| 09.04.2024 | 63,00 | 63,50 | 62,00 | 63,50 | -0,78% | 121,00 |
| 08.04.2024 | 65,50 | 65,50 | 63,50 | 64,00 | 3,23% | 1.253,00 |
| 05.04.2024 | 61,50 | 62,00 | 61,50 | 62,00 | -1,59% | - |
| 04.04.2024 | 62,50 | 64,00 | 62,00 | 63,00 | 0,80% | 688,00 |
| 03.04.2024 | 61,50 | 62,50 | 61,50 | 62,50 | 2,46% | - |
| 02.04.2024 | 63,50 | 63,50 | 61,00 | 61,00 | -4,69% | - |
| 28.03.2024 | 63,90 | 64,00 | 63,90 | 64,00 | 2,24% | - |
| 27.03.2024 | 61,80 | 62,60 | 61,80 | 62,60 | -0,63% | - |
| 26.03.2024 | 62,20 | 63,00 | 62,20 | 63,00 | -2,02% | - |
| 25.03.2024 | 63,70 | 64,30 | 63,70 | 64,30 | 2,72% | - |
| 22.03.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 3,47% | - |
| 21.03.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 1,00% | - |
| 20.03.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,67% | - |
| 19.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,88% | - |
| 18.03.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 15.03.2024 | 58,90 | 58,90 | 58,80 | 58,80 | 0,34% | - |
| 14.03.2024 | 59,40 | 59,40 | 58,60 | 58,60 | 0,17% | - |
| 13.03.2024 | 58,30 | 58,50 | 58,30 | 58,50 | -0,68% | - |
| 12.03.2024 | 59,50 | 59,50 | 58,90 | 58,90 | -3,28% | - |
| 11.03.2024 | 60,80 | 60,90 | 60,80 | 60,90 | -1,14% | - |
| 08.03.2024 | 60,20 | 62,00 | 60,20 | 61,60 | 2,33% | 33,00 |
| 07.03.2024 | 59,70 | 60,20 | 59,70 | 60,20 | -2,75% | - |
| 06.03.2024 | 60,60 | 61,90 | 60,60 | 61,90 | 2,65% | - |
| 05.03.2024 | 61,00 | 61,00 | 60,30 | 60,30 | -4,29% | 1,00 |
| 04.03.2024 | 67,30 | 67,30 | 62,80 | 63,00 | -3,67% | 325,00 |
| 01.03.2024 | 63,70 | 65,40 | 63,70 | 65,40 | -0,46% | - |
| 29.02.2024 | 64,80 | 65,70 | 64,80 | 65,70 | -1,20% | - |
| 28.02.2024 | 66,40 | 68,40 | 66,40 | 66,50 | 0,61% | 25,00 |
| 27.02.2024 | 65,10 | 66,10 | 65,10 | 66,10 | 3,61% | - |
| 26.02.2024 | 63,90 | 63,90 | 63,80 | 63,80 | -2,89% | - |
| 23.02.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -6,01% | - |
| 22.02.2024 | 67,00 | 69,90 | 67,00 | 69,90 | 3,86% | 70,00 |
| 21.02.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -2,60% | - |
| 20.02.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -0,29% | - |
| 19.02.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 1,46% | - |
| 16.02.2024 | 68,60 | 68,60 | 68,30 | 68,30 | 1,49% | - |
| 15.02.2024 | 66,40 | 68,10 | 66,40 | 67,30 | 1,36% | 60,00 |
| 14.02.2024 | 64,80 | 66,40 | 64,80 | 66,40 | -2,92% | - |
| 13.02.2024 | 66,60 | 68,40 | 66,60 | 68,40 | 1,03% | 200,00 |
| 12.02.2024 | 66,60 | 68,50 | 66,60 | 67,70 | 2,58% | 50,00 |
| 09.02.2024 | 65,60 | 66,00 | 65,60 | 66,00 | 0,46% | - |
| 08.02.2024 | 62,90 | 65,70 | 62,90 | 65,70 | 2,34% | - |
| 07.02.2024 | 64,30 | 64,30 | 64,20 | 64,20 | -0,16% | - |
| 06.02.2024 | 63,40 | 64,30 | 63,40 | 64,30 | 3,21% | - |
| 05.02.2024 | 61,50 | 62,30 | 61,50 | 62,30 | 1,14% | - |
| 02.02.2024 | 62,10 | 63,70 | 61,60 | 61,60 | -1,75% | 15,00 |
| 01.02.2024 | 62,40 | 63,40 | 62,40 | 62,70 | -0,63% | 31,00 |
| 31.01.2024 | 62,80 | 63,10 | 62,80 | 63,10 | 0,16% | - |
| 30.01.2024 | 63,70 | 63,70 | 63,00 | 63,00 | 0,32% | - |
| 29.01.2024 | 61,30 | 62,80 | 61,30 | 62,80 | 0,32% | - |
| 26.01.2024 | 61,50 | 62,60 | 61,50 | 62,60 | 1,62% | 90,00 |
| 25.01.2024 | 60,30 | 61,60 | 60,30 | 61,60 | 1,65% | - |
| 24.01.2024 | 60,50 | 60,60 | 60,50 | 60,60 | -2,42% | - |
| 23.01.2024 | 61,00 | 62,10 | 61,00 | 62,10 | 0,32% | - |
| 22.01.2024 | 59,80 | 61,90 | 59,80 | 61,90 | 4,21% | - |
| 19.01.2024 | 59,30 | 59,40 | 59,30 | 59,40 | -1,00% | - |
| 18.01.2024 | 60,20 | 60,20 | 60,00 | 60,00 | -1,80% | - |
| 17.01.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,81% | - |
| 16.01.2024 | 60,20 | 61,60 | 60,20 | 61,60 | 2,33% | - |
| 15.01.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -2,11% | - |
| 12.01.2024 | 61,20 | 61,50 | 61,20 | 61,50 | 1,82% | - |
| 11.01.2024 | 61,00 | 61,00 | 60,40 | 60,40 | -3,82% | - |
| 10.01.2024 | 63,80 | 65,60 | 62,80 | 62,80 | -2,18% | 80,00 |
| 09.01.2024 | 64,50 | 64,50 | 64,20 | 64,20 | 3,55% | - |
| 08.01.2024 | 61,70 | 62,00 | 61,70 | 62,00 | -0,80% | - |
| 05.01.2024 | 62,30 | 62,50 | 62,30 | 62,50 | -1,42% | - |
| 04.01.2024 | 62,90 | 63,40 | 62,90 | 63,40 | -0,31% | - |
| 03.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -1,24% | - |
| 02.01.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -2,42% | - |
| 29.12.2023 | 64,20 | 66,00 | 64,20 | 66,00 | 0,76% | 7,00 |
| 28.12.2023 | 65,50 | 65,50 | 65,50 | 65,50 | 2,66% | - |
| 27.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | 6,69% | - |
| 22.12.2023 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
| 21.12.2023 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
| 20.12.2023 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 19.12.2023 | 59,00 | 59,00 | 59,00 | 59,00 | -0,51% | - |
| 18.12.2023 | 59,30 | 59,30 | 59,30 | 59,30 | 0,68% | - |
| 15.12.2023 | 58,90 | 58,90 | 58,90 | 58,90 | -2,32% | - |
| 14.12.2023 | 60,30 | 60,30 | 60,30 | 60,30 | 2,03% | - |
| 13.12.2023 | 59,10 | 59,10 | 59,10 | 59,10 | 7,26% | 45,00 |
| 12.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | -0,72% | - |
| 11.12.2023 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | - |
| 08.12.2023 | 56,00 | 57,00 | 56,00 | 57,00 | 1,06% | - |
| 07.12.2023 | 56,50 | 56,50 | 56,40 | 56,40 | -1,57% | - |
| 06.12.2023 | 57,50 | 57,50 | 57,30 | 57,30 | 1,06% | - |