64,100€
2,40%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.12.2023 | 56,10 | 56,70 | 56,10 | 56,70 | -1,39% | - |
04.12.2023 | 57,20 | 57,50 | 57,20 | 57,50 | 1,41% | - |
01.12.2023 | 55,80 | 56,70 | 55,80 | 56,70 | 2,53% | 45,00 |
30.11.2023 | 53,90 | 55,30 | 53,90 | 55,30 | 1,47% | - |
29.11.2023 | 53,30 | 54,50 | 53,30 | 54,50 | 0,93% | - |
28.11.2023 | 53,80 | 54,00 | 53,80 | 54,00 | 0,56% | - |
27.11.2023 | 53,80 | 53,80 | 53,70 | 53,70 | -1,83% | - |
24.11.2023 | 53,90 | 54,70 | 53,90 | 54,70 | 1,86% | - |
23.11.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -2,19% | - |
22.11.2023 | 53,10 | 54,90 | 53,10 | 54,90 | 3,20% | - |
21.11.2023 | 52,80 | 53,20 | 52,80 | 53,20 | 2,90% | - |
20.11.2023 | 51,70 | 51,70 | 51,70 | 51,70 | 2,58% | - |
17.11.2023 | 50,40 | 50,40 | 50,40 | 50,40 | -1,95% | - |
16.11.2023 | 51,70 | 51,70 | 51,40 | 51,40 | -2,47% | - |
15.11.2023 | 51,70 | 52,70 | 51,70 | 52,70 | 2,73% | - |
14.11.2023 | 50,20 | 51,30 | 50,20 | 51,30 | 4,27% | - |
13.11.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -1,99% | - |
10.11.2023 | 49,80 | 50,20 | 49,80 | 50,20 | -1,18% | - |
09.11.2023 | 51,00 | 51,00 | 50,80 | 50,80 | -2,68% | - |
08.11.2023 | 52,10 | 52,20 | 52,10 | 52,20 | 1,16% | - |
07.11.2023 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |