67,250€
-1,47%
Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 68,25 | 68,25 | 66,50 | 67,25 | -1,47% | - |
| 24.04.2024 | 69,00 | 70,25 | 67,75 | 68,25 | -1,09% | - |
| 23.04.2024 | 70,25 | 71,75 | 69,00 | 69,00 | -1,43% | - |
| 22.04.2024 | 67,75 | 70,25 | 67,50 | 70,00 | 3,32% | 16,00 |
| 19.04.2024 | 67,75 | 69,75 | 66,00 | 67,75 | 0,00% | - |
| 18.04.2024 | 70,50 | 71,00 | 66,25 | 67,75 | -5,90% | 10,00 |
| 17.04.2024 | 73,00 | 78,25 | 71,00 | 72,00 | -2,37% | 52,00 |
| 16.04.2024 | 60,75 | 80,00 | 59,00 | 73,75 | 21,40% | 171,00 |
| 15.04.2024 | 61,75 | 62,50 | 60,25 | 60,75 | -2,02% | - |
| 12.04.2024 | 63,25 | 66,50 | 60,75 | 62,00 | -1,98% | - |
| 11.04.2024 | 63,00 | 64,25 | 61,75 | 63,25 | 1,20% | - |
| 10.04.2024 | 63,25 | 64,25 | 61,75 | 62,50 | -1,19% | 60,00 |
| 09.04.2024 | 65,25 | 65,25 | 62,25 | 63,25 | -2,32% | 50,00 |
| 08.04.2024 | 62,75 | 65,50 | 61,75 | 64,75 | 2,78% | 705,00 |
| 05.04.2024 | 62,00 | 64,00 | 61,75 | 63,00 | 2,02% | 5,00 |
| 04.04.2024 | 62,25 | 65,25 | 61,25 | 61,75 | -0,80% | 333,00 |
| 03.04.2024 | 61,75 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 02.04.2024 | 64,25 | 64,25 | 61,25 | 61,75 | -3,67% | - |
| 28.03.2024 | 64,45 | 64,70 | 63,10 | 64,10 | -0,39% | - |
| 27.03.2024 | 62,15 | 64,45 | 62,15 | 64,35 | 3,62% | - |
| 26.03.2024 | 62,70 | 63,85 | 61,95 | 62,10 | -1,04% | - |
| 25.03.2024 | 63,55 | 64,70 | 62,60 | 62,75 | -1,95% | - |
| 22.03.2024 | 62,95 | 64,65 | 62,95 | 64,00 | 1,59% | - |
| 21.03.2024 | 61,55 | 63,65 | 61,25 | 63,00 | 2,44% | - |
| 20.03.2024 | 60,25 | 61,75 | 59,85 | 61,50 | 2,16% | - |
| 19.03.2024 | 60,10 | 61,40 | 59,10 | 60,20 | 0,08% | - |
| 18.03.2024 | 59,50 | 60,65 | 59,20 | 60,15 | 1,26% | - |
| 15.03.2024 | 59,30 | 60,95 | 58,75 | 59,40 | 0,34% | - |
| 14.03.2024 | 59,60 | 60,65 | 58,05 | 59,20 | -0,67% | - |
| 13.03.2024 | 58,40 | 60,60 | 57,80 | 59,60 | 1,10% | - |
| 12.03.2024 | 59,85 | 61,00 | 58,75 | 58,95 | -1,50% | - |
| 11.03.2024 | 61,70 | 62,05 | 58,95 | 59,85 | -3,00% | - |
| 08.03.2024 | 60,95 | 63,05 | 60,80 | 61,70 | 1,31% | - |
| 07.03.2024 | 61,05 | 61,40 | 60,10 | 60,90 | 0,41% | - |
| 06.03.2024 | 61,40 | 62,35 | 60,50 | 60,65 | -1,22% | - |
| 05.03.2024 | 61,95 | 62,90 | 59,85 | 61,40 | -1,05% | - |
| 04.03.2024 | 66,00 | 67,85 | 61,85 | 62,05 | -6,13% | - |
| 01.03.2024 | 64,35 | 66,75 | 64,20 | 66,10 | 2,80% | - |
| 29.02.2024 | 65,65 | 66,30 | 64,00 | 64,30 | -2,06% | - |
| 28.02.2024 | 67,25 | 67,60 | 65,45 | 65,65 | -2,45% | - |
| 27.02.2024 | 65,95 | 67,75 | 65,65 | 67,30 | 2,12% | - |
| 26.02.2024 | 65,15 | 66,00 | 62,55 | 65,90 | 1,62% | - |
| 23.02.2024 | 66,55 | 66,55 | 63,00 | 64,85 | -2,55% | - |
| 22.02.2024 | 67,70 | 71,15 | 61,70 | 66,55 | -1,70% | - |
| 21.02.2024 | 68,20 | 68,55 | 66,90 | 67,70 | -0,73% | - |
| 20.02.2024 | 70,10 | 71,10 | 67,65 | 68,20 | -2,71% | - |
| 19.02.2024 | 70,20 | 70,20 | 70,00 | 70,10 | -0,14% | - |
| 16.02.2024 | 69,50 | 71,30 | 68,30 | 70,20 | 1,01% | - |
| 15.02.2024 | 67,15 | 69,85 | 66,85 | 69,50 | 3,58% | 75,00 |
| 14.02.2024 | 65,65 | 67,50 | 65,50 | 67,10 | 2,13% | 56,00 |
| 13.02.2024 | 67,30 | 68,45 | 64,75 | 65,70 | -2,67% | - |
| 12.02.2024 | 67,65 | 71,05 | 67,00 | 67,50 | 0,15% | 22,00 |
| 09.02.2024 | 66,50 | 68,05 | 65,75 | 67,40 | 1,51% | 5,00 |
| 08.02.2024 | 63,65 | 67,15 | 62,80 | 66,40 | 4,40% | 8,00 |
| 07.02.2024 | 65,45 | 65,50 | 63,45 | 63,60 | -2,38% | - |
| 06.02.2024 | 64,25 | 65,40 | 63,95 | 65,15 | 1,56% | 30,00 |
| 05.02.2024 | 62,30 | 64,55 | 61,70 | 64,15 | 2,80% | - |
| 02.02.2024 | 62,75 | 63,10 | 61,15 | 62,40 | -0,56% | 35,00 |
| 01.02.2024 | 62,25 | 63,25 | 62,00 | 62,75 | 0,56% | - |
| 31.01.2024 | 62,55 | 63,75 | 62,25 | 62,40 | -1,03% | - |
| 30.01.2024 | 64,45 | 64,70 | 61,80 | 63,05 | -2,17% | - |
| 29.01.2024 | 62,05 | 64,60 | 61,95 | 64,45 | 3,70% | - |
| 26.01.2024 | 61,75 | 63,10 | 61,45 | 62,15 | 0,57% | 56,00 |
| 25.01.2024 | 60,75 | 62,10 | 60,50 | 61,80 | 1,73% | 80,00 |
| 24.01.2024 | 61,25 | 62,10 | 60,20 | 60,75 | -0,74% | 90,00 |
| 23.01.2024 | 61,85 | 62,65 | 61,15 | 61,20 | -1,05% | - |
| 22.01.2024 | 60,05 | 62,25 | 60,05 | 61,85 | 3,08% | - |
| 19.01.2024 | 59,90 | 60,45 | 59,25 | 60,00 | 0,08% | - |
| 18.01.2024 | 60,60 | 60,90 | 59,60 | 59,95 | -1,07% | - |
| 17.01.2024 | 62,05 | 63,10 | 60,15 | 60,60 | -2,34% | 100,00 |
| 16.01.2024 | 60,60 | 62,50 | 60,30 | 62,05 | 2,39% | - |
| 15.01.2024 | 60,60 | 60,75 | 60,55 | 60,60 | 0,17% | 50,00 |
| 12.01.2024 | 62,10 | 64,20 | 60,10 | 60,50 | -2,26% | - |
| 11.01.2024 | 61,60 | 62,35 | 60,10 | 61,90 | 0,57% | 18,00 |
| 10.01.2024 | 64,25 | 65,50 | 61,35 | 61,55 | -4,94% | 188,00 |
| 09.01.2024 | 65,75 | 65,75 | 63,95 | 64,75 | -1,07% | - |
| 08.01.2024 | 62,50 | 65,45 | 61,95 | 65,45 | 4,39% | - |
| 05.01.2024 | 63,05 | 64,55 | 61,80 | 62,70 | -0,56% | - |
| 04.01.2024 | 63,55 | 64,05 | 62,85 | 63,05 | -0,79% | - |
| 03.01.2024 | 64,40 | 65,25 | 63,20 | 63,55 | -1,85% | - |
| 02.01.2024 | 65,45 | 66,00 | 63,40 | 64,75 | -1,07% | 10,00 |
| 29.12.2023 | 65,10 | 65,50 | 65,00 | 65,45 | 0,61% | - |
| 28.12.2023 | 65,80 | 66,85 | 64,55 | 65,05 | -1,81% | - |
| 27.12.2023 | 63,90 | 66,55 | 63,90 | 66,25 | 3,68% | - |
| 22.12.2023 | 60,55 | 64,75 | 60,30 | 63,90 | 5,53% | - |
| 21.12.2023 | 59,65 | 60,85 | 59,05 | 60,55 | 1,17% | - |
| 20.12.2023 | 59,65 | 60,65 | 58,55 | 59,85 | 0,17% | - |
| 19.12.2023 | 59,70 | 61,35 | 59,55 | 59,75 | -0,08% | - |
| 18.12.2023 | 60,20 | 60,50 | 58,65 | 59,80 | -0,42% | - |
| 15.12.2023 | 59,45 | 61,05 | 59,35 | 60,05 | 0,92% | 41,00 |
| 14.12.2023 | 61,00 | 61,65 | 58,75 | 59,50 | -2,06% | - |
| 13.12.2023 | 59,75 | 61,25 | 59,05 | 60,75 | 2,02% | - |
| 12.12.2023 | 55,65 | 59,70 | 54,75 | 59,55 | 7,39% | - |
| 11.12.2023 | 56,00 | 57,20 | 54,95 | 55,45 | -0,98% | - |
| 08.12.2023 | 56,50 | 57,45 | 55,55 | 56,00 | -0,53% | - |
| 07.12.2023 | 57,05 | 57,90 | 56,00 | 56,30 | -1,49% | - |
| 06.12.2023 | 58,20 | 58,65 | 56,25 | 57,15 | -1,72% | - |
| 05.12.2023 | 56,75 | 58,75 | 56,15 | 58,15 | 2,47% | - |
| 04.12.2023 | 57,70 | 58,95 | 56,50 | 56,75 | -1,65% | - |
| 01.12.2023 | 56,25 | 57,90 | 55,10 | 57,70 | 2,40% | - |