Echtzeit-Aktienkurs Intercept Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Intercept Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,66 | 23,13 | 0,00 | 21,66 | -5,50% | - |
| 25.02.2021 | 26,86 | 27,10 | 22,77 | 22,92 | -20,04% | - |
| 24.02.2021 | 27,49 | 28,74 | 27,32 | 28,67 | 1,68% | - |
| 23.02.2021 | 28,93 | 28,95 | 0,00 | 28,19 | -5,86% | - |
| 22.02.2021 | 30,51 | 30,77 | 29,85 | 29,95 | -4,19% | - |
| 19.02.2021 | 31,32 | 31,56 | 31,05 | 31,26 | -0,02% | - |
| 18.02.2021 | 31,34 | 31,86 | 30,99 | 31,26 | -2,40% | - |
| 17.02.2021 | 32,09 | 32,09 | 31,99 | 32,03 | 2,89% | - |
| 16.02.2021 | 31,48 | 31,63 | 30,06 | 31,13 | -0,75% | - |
| 12.02.2021 | 31,66 | 32,40 | 31,18 | 31,37 | -0,62% | - |
| 11.02.2021 | 33,50 | 33,67 | 31,29 | 31,56 | -9,08% | - |
| 10.02.2021 | 35,53 | 35,55 | 34,24 | 34,71 | -1,29% | - |
| 09.02.2021 | 35,44 | 36,10 | 34,82 | 35,17 | -2,12% | - |
| 08.02.2021 | 35,40 | 36,23 | 35,26 | 35,93 | 2,73% | - |
| 05.02.2021 | 35,54 | 35,96 | 34,84 | 34,97 | -1,40% | - |
| 04.02.2021 | 35,46 | 35,47 | 35,44 | 35,47 | -2,50% | - |
| 03.02.2021 | 36,71 | 37,11 | 36,29 | 36,38 | -0,04% | - |
| 02.02.2021 | 35,90 | 37,46 | 35,90 | 36,39 | -1,41% | - |
| 01.02.2021 | 35,36 | 37,03 | 34,93 | 36,91 | 4,96% | - |
| 29.01.2021 | 37,13 | 38,29 | 0,00 | 35,17 | -4,17% | - |
| 28.01.2021 | 36,70 | 36,70 | 36,70 | 36,70 | -3,32% | - |
| 27.01.2021 | 37,32 | 38,35 | 35,53 | 37,96 | 12,71% | - |
| 26.01.2021 | 33,59 | 33,74 | 33,58 | 33,68 | 1,25% | - |
| 25.01.2021 | 31,05 | 33,26 | 30,39 | 33,26 | 12,73% | - |
| 22.01.2021 | 28,14 | 29,53 | 27,32 | 29,51 | 5,02% | - |
| 21.01.2021 | 28,39 | 28,89 | 28,09 | 28,10 | -1,23% | - |
| 20.01.2021 | 28,45 | 28,75 | 28,09 | 28,45 | 1,30% | - |
| 19.01.2021 | 27,95 | 28,97 | 27,37 | 28,08 | 2,24% | - |
| 15.01.2021 | 27,77 | 28,37 | 27,28 | 27,47 | -5,78% | - |
| 14.01.2021 | 28,77 | 30,00 | 28,36 | 29,15 | 2,08% | - |
| 13.01.2021 | 29,26 | 29,44 | 28,53 | 28,56 | -3,01% | - |
| 12.01.2021 | 30,99 | 31,69 | 28,64 | 29,44 | -5,91% | - |
| 11.01.2021 | 31,15 | 31,41 | 30,45 | 31,29 | 0,29% | - |
| 08.01.2021 | 31,07 | 31,65 | 30,13 | 31,20 | -0,05% | - |
| 07.01.2021 | 30,82 | 31,53 | 30,14 | 31,22 | 3,65% | - |
| 06.01.2021 | 30,12 | 30,12 | 30,03 | 30,12 | -3,51% | - |
| 05.01.2021 | 28,33 | 31,27 | 28,24 | 31,21 | 14,05% | - |
| 04.01.2021 | 25,85 | 27,73 | 25,48 | 27,37 | 10,54% | - |
| 31.12.2020 | 26,20 | 26,84 | 24,46 | 24,76 | -3,13% | - |
| 30.12.2020 | 25,88 | 25,88 | 24,86 | 25,56 | 4,63% | - |
| 29.12.2020 | 24,45 | 24,52 | 24,43 | 24,43 | -5,62% | - |
| 28.12.2020 | 26,73 | 26,91 | 25,37 | 25,88 | -3,25% | - |
| 24.12.2020 | 27,04 | 27,48 | 26,70 | 26,75 | -2,14% | - |
| 23.12.2020 | 27,20 | 27,67 | 26,78 | 27,34 | -1,41% | - |
| 22.12.2020 | 27,31 | 27,95 | 27,06 | 27,73 | -0,54% | - |
| 21.12.2020 | 28,14 | 28,17 | 27,03 | 27,88 | -2,67% | - |
| 18.12.2020 | 28,56 | 28,67 | 28,23 | 28,64 | -5,38% | - |
| 17.12.2020 | 30,07 | 30,50 | 29,83 | 30,27 | -5,91% | - |
| 16.12.2020 | 30,30 | 32,17 | 30,30 | 32,17 | -2,74% | - |
| 15.12.2020 | 31,51 | 34,65 | 31,49 | 33,08 | 2,70% | - |
| 14.12.2020 | 32,07 | 32,21 | 32,07 | 32,21 | -40,14% | - |
| 11.12.2020 | 33,17 | 53,80 | 30,56 | 53,80 | 61,03% | - |
| 10.12.2020 | 32,90 | 33,41 | 32,89 | 33,41 | -0,76% | - |
| 09.12.2020 | 33,89 | 35,50 | 32,80 | 33,67 | -4,79% | - |
| 08.12.2020 | 33,81 | 35,36 | 33,71 | 35,36 | 4,58% | - |
| 07.12.2020 | 34,82 | 35,19 | 33,19 | 33,81 | -4,55% | - |
| 04.12.2020 | 35,01 | 35,67 | 34,27 | 35,42 | -0,66% | - |
| 03.12.2020 | 35,23 | 35,66 | 32,80 | 35,66 | -4,02% | - |
| 02.12.2020 | 35,28 | 37,15 | 34,95 | 37,15 | 4,12% | - |
| 01.12.2020 | 35,23 | 36,49 | 35,01 | 35,68 | 0,06% | - |
| 30.11.2020 | 36,27 | 36,28 | 34,80 | 35,66 | -4,77% | - |
| 27.11.2020 | 37,32 | 37,65 | 36,68 | 37,45 | 0,16% | - |
| 25.11.2020 | 37,53 | 38,08 | 36,63 | 37,39 | 2,51% | - |
| 24.11.2020 | 35,73 | 37,65 | 35,68 | 36,47 | 3,02% | - |
| 23.11.2020 | 36,18 | 36,75 | 35,37 | 35,40 | -0,60% | - |
| 20.11.2020 | 36,80 | 36,86 | 35,39 | 35,62 | -5,20% | - |
| 19.11.2020 | 37,96 | 38,74 | 36,93 | 37,57 | 1,19% | - |
| 18.11.2020 | 38,06 | 38,77 | 37,07 | 37,13 | -5,07% | - |
| 17.11.2020 | 38,80 | 39,12 | 38,57 | 39,12 | 4,31% | - |
| 16.11.2020 | 37,85 | 38,81 | 36,99 | 37,50 | -1,38% | - |
| 13.11.2020 | 38,77 | 38,83 | 37,56 | 38,03 | -1,11% | - |
| 12.11.2020 | 38,24 | 39,00 | 38,03 | 38,45 | -3,00% | - |
| 11.11.2020 | 39,93 | 40,33 | 37,04 | 39,64 | -0,91% | - |
| 10.11.2020 | 38,28 | 40,01 | 0,00 | 40,01 | 15,12% | - |
| 09.11.2020 | 30,58 | 35,66 | 30,07 | 34,75 | 23,12% | - |
| 06.11.2020 | 28,92 | 28,92 | 27,72 | 28,23 | -3,82% | - |
| 05.11.2020 | 29,02 | 30,13 | 28,91 | 29,35 | 2,95% | - |
| 04.11.2020 | 29,81 | 30,55 | 28,17 | 28,51 | -1,98% | - |
| 03.11.2020 | 29,09 | 29,63 | 28,23 | 29,08 | 4,12% | - |
| 02.11.2020 | 28,53 | 28,54 | 27,19 | 27,93 | 1,05% | - |
| 30.10.2020 | 27,99 | 28,17 | 0,00 | 27,64 | -4,85% | - |
| 29.10.2020 | 28,74 | 29,51 | 28,52 | 29,05 | 1,15% | - |
| 28.10.2020 | 28,26 | 29,06 | 27,69 | 28,72 | -0,47% | - |
| 27.10.2020 | 28,86 | 29,43 | 28,32 | 28,86 | 0,14% | - |
| 26.10.2020 | 28,83 | 29,09 | 28,03 | 28,82 | 0,86% | - |
| 23.10.2020 | 28,12 | 29,66 | 28,02 | 28,57 | -1,60% | - |
| 22.10.2020 | 29,64 | 29,68 | 28,76 | 29,04 | -0,33% | - |
| 21.10.2020 | 29,11 | 30,57 | 29,00 | 29,13 | -2,75% | - |
| 20.10.2020 | 32,18 | 32,28 | 29,95 | 29,96 | -7,36% | - |
| 19.10.2020 | 34,70 | 34,73 | 0,00 | 32,34 | -7,10% | - |
| 16.10.2020 | 34,78 | 35,40 | 34,42 | 34,81 | 1,52% | - |
| 15.10.2020 | 34,19 | 34,85 | 33,79 | 34,29 | -0,54% | - |
| 14.10.2020 | 34,76 | 34,92 | 33,84 | 34,47 | -1,56% | - |
| 13.10.2020 | 34,04 | 35,92 | 33,56 | 35,02 | 3,99% | - |
| 12.10.2020 | 35,98 | 36,17 | 33,56 | 33,67 | -8,02% | - |
| 09.10.2020 | 37,52 | 38,28 | 36,44 | 36,61 | -2,85% | - |
| 08.10.2020 | 42,11 | 42,17 | 37,60 | 37,68 | -8,15% | - |
| 07.10.2020 | 41,17 | 41,46 | 40,75 | 41,03 | 1,11% | - |
| 06.10.2020 | 42,46 | 42,85 | 0,00 | 40,58 | -3,71% | - |
| 05.10.2020 | 42,39 | 43,10 | 42,14 | 42,14 | 2,22% | - |