Echtzeit-Aktienkurs Intra-Cellular Therapies Inc.
Bid:
Ask:
Aktienkurse zur Intra-Cellular Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,68 | 35,71 | 35,46 | 35,46 | -0,80% | - |
| 25.02.2021 | 36,86 | 36,86 | 34,44 | 35,74 | -5,44% | - |
| 24.02.2021 | 37,44 | 38,19 | 37,31 | 37,80 | 2,29% | - |
| 23.02.2021 | 36,64 | 37,54 | 0,00 | 36,95 | -5,46% | - |
| 22.02.2021 | 39,22 | 39,43 | 38,62 | 39,09 | -1,06% | - |
| 19.02.2021 | 39,73 | 40,02 | 38,93 | 39,51 | 1,44% | - |
| 18.02.2021 | 38,13 | 39,38 | 38,03 | 38,95 | 0,13% | - |
| 17.02.2021 | 38,89 | 38,90 | 38,89 | 38,90 | -0,36% | - |
| 16.02.2021 | 38,86 | 39,27 | 37,96 | 39,04 | -0,24% | - |
| 12.02.2021 | 38,91 | 39,45 | 38,47 | 39,13 | 0,29% | - |
| 11.02.2021 | 38,70 | 39,47 | 38,45 | 39,02 | 3,47% | - |
| 10.02.2021 | 36,85 | 37,98 | 36,46 | 37,71 | 0,68% | - |
| 09.02.2021 | 38,24 | 38,47 | 0,00 | 37,45 | -1,78% | - |
| 08.02.2021 | 36,89 | 38,29 | 36,83 | 38,13 | 6,72% | - |
| 05.02.2021 | 34,72 | 35,89 | 34,68 | 35,73 | 2,45% | - |
| 04.02.2021 | 34,86 | 34,90 | 34,78 | 34,88 | 0,13% | - |
| 03.02.2021 | 34,73 | 35,08 | 34,25 | 34,83 | 2,32% | - |
| 02.02.2021 | 33,49 | 34,25 | 33,46 | 34,04 | 3,25% | - |
| 01.02.2021 | 32,50 | 33,24 | 31,94 | 32,97 | 1,90% | - |
| 29.01.2021 | 33,34 | 33,64 | 0,00 | 32,36 | 0,59% | - |
| 28.01.2021 | 31,98 | 32,72 | 31,43 | 32,17 | 1,32% | - |
| 27.01.2021 | 32,68 | 32,88 | 31,45 | 31,75 | -6,43% | - |
| 26.01.2021 | 34,10 | 34,67 | 33,45 | 33,93 | 0,09% | - |
| 25.01.2021 | 33,64 | 34,40 | 33,38 | 33,90 | 1,53% | - |
| 22.01.2021 | 32,37 | 33,60 | 32,37 | 33,39 | 1,85% | - |
| 21.01.2021 | 32,69 | 32,78 | 32,64 | 32,78 | 1,34% | - |
| 20.01.2021 | 32,80 | 33,01 | 31,78 | 32,35 | -2,71% | - |
| 19.01.2021 | 33,66 | 34,17 | 33,09 | 33,25 | -1,47% | - |
| 15.01.2021 | 33,46 | 34,12 | 33,30 | 33,74 | -1,07% | - |
| 14.01.2021 | 34,85 | 34,89 | 33,94 | 34,11 | 0,99% | - |
| 13.01.2021 | 34,41 | 34,44 | 33,35 | 33,77 | 0,84% | - |
| 12.01.2021 | 33,69 | 33,83 | 33,27 | 33,49 | 4,23% | - |
| 11.01.2021 | 32,22 | 32,32 | 31,50 | 32,13 | -2,62% | - |
| 08.01.2021 | 33,08 | 33,38 | 32,08 | 33,00 | -1,01% | - |
| 07.01.2021 | 33,45 | 33,47 | 32,18 | 33,33 | 1,60% | - |
| 06.01.2021 | 33,32 | 33,62 | 32,41 | 32,81 | 3,40% | - |
| 05.01.2021 | 31,87 | 32,04 | 31,46 | 31,73 | -0,06% | - |
| 04.01.2021 | 31,42 | 31,81 | 30,73 | 31,75 | -0,28% | - |
| 31.12.2020 | 32,34 | 32,38 | 31,10 | 31,84 | -1,18% | - |
| 30.12.2020 | 31,70 | 32,50 | 31,47 | 32,22 | 3,34% | - |
| 29.12.2020 | 31,39 | 31,94 | 30,91 | 31,18 | -3,12% | - |
| 28.12.2020 | 31,60 | 32,19 | 31,23 | 32,18 | 4,26% | - |
| 24.12.2020 | 31,31 | 31,94 | 30,87 | 30,87 | 0,37% | - |
| 23.12.2020 | 29,82 | 30,93 | 29,80 | 30,75 | 2,33% | - |
| 22.12.2020 | 29,17 | 30,11 | 28,80 | 30,05 | 4,67% | - |
| 21.12.2020 | 28,12 | 28,85 | 28,10 | 28,71 | -0,10% | - |
| 18.12.2020 | 28,81 | 29,35 | 28,39 | 28,74 | 1,82% | - |
| 17.12.2020 | 27,55 | 28,32 | 27,45 | 28,23 | 4,17% | - |
| 16.12.2020 | 26,43 | 27,26 | 26,17 | 27,10 | 2,34% | - |
| 15.12.2020 | 25,99 | 26,69 | 25,71 | 26,48 | 4,77% | - |
| 14.12.2020 | 25,83 | 26,10 | 25,24 | 25,27 | 1,69% | - |
| 11.12.2020 | 25,18 | 25,18 | 24,35 | 24,85 | -3,12% | - |
| 10.12.2020 | 26,48 | 26,60 | 25,30 | 25,65 | 0,14% | - |
| 09.12.2020 | 24,58 | 27,31 | 24,58 | 25,62 | -1,73% | - |
| 08.12.2020 | 25,80 | 26,07 | 25,32 | 26,07 | 5,87% | - |
| 07.12.2020 | 25,65 | 26,90 | 24,62 | 24,62 | -2,30% | - |
| 04.12.2020 | 25,28 | 25,51 | 24,94 | 25,20 | 1,57% | - |
| 03.12.2020 | 24,97 | 25,25 | 24,72 | 24,81 | -1,14% | - |
| 02.12.2020 | 24,00 | 25,24 | 23,97 | 25,10 | 5,07% | - |
| 01.12.2020 | 23,97 | 24,24 | 23,70 | 23,89 | 1,55% | - |
| 30.11.2020 | 24,40 | 24,43 | 23,52 | 23,52 | -3,78% | - |
| 27.11.2020 | 25,61 | 25,63 | 24,45 | 24,45 | -4,49% | - |
| 25.11.2020 | 0,00 | 25,97 | 0,00 | 25,60 | 0,08% | - |
| 24.11.2020 | 24,63 | 26,16 | 24,62 | 25,58 | 2,06% | - |
| 23.11.2020 | 24,47 | 25,43 | 24,40 | 25,06 | 0,26% | - |
| 20.11.2020 | 25,32 | 25,95 | 24,80 | 25,00 | -2,63% | - |
| 19.11.2020 | 25,95 | 26,08 | 25,35 | 25,67 | -1,48% | - |
| 18.11.2020 | 26,59 | 27,21 | 25,94 | 26,06 | -5,53% | - |
| 17.11.2020 | 27,42 | 28,05 | 27,05 | 27,58 | 3,08% | - |
| 16.11.2020 | 26,82 | 27,23 | 26,58 | 26,76 | 0,17% | - |
| 13.11.2020 | 25,59 | 26,86 | 25,59 | 26,71 | 4,11% | - |
| 12.11.2020 | 25,16 | 26,00 | 25,14 | 25,66 | 1,48% | - |
| 11.11.2020 | 25,36 | 25,78 | 25,00 | 25,28 | -1,29% | - |
| 10.11.2020 | 27,17 | 27,18 | 25,53 | 25,61 | -3,32% | - |
| 09.11.2020 | 27,00 | 28,70 | 26,49 | 26,49 | 8,30% | - |
| 06.11.2020 | 24,31 | 25,07 | 24,19 | 24,46 | -1,07% | - |
| 05.11.2020 | 25,21 | 25,60 | 24,50 | 24,73 | -6,52% | - |
| 04.11.2020 | 26,04 | 27,02 | 0,00 | 26,45 | 10,28% | - |
| 03.11.2020 | 23,76 | 24,42 | 23,62 | 23,99 | 1,33% | - |
| 02.11.2020 | 24,12 | 24,27 | 0,00 | 23,67 | -3,58% | - |
| 30.10.2020 | 24,08 | 24,87 | 24,07 | 24,55 | 1,61% | - |
| 29.10.2020 | 23,57 | 24,43 | 23,34 | 24,16 | 3,40% | - |
| 28.10.2020 | 23,47 | 23,78 | 23,07 | 23,37 | -3,21% | - |
| 27.10.2020 | 24,66 | 24,87 | 23,78 | 24,14 | -2,86% | - |
| 26.10.2020 | 25,36 | 25,42 | 24,36 | 24,85 | -6,01% | - |
| 23.10.2020 | 25,67 | 26,44 | 25,43 | 26,44 | 1,05% | - |
| 22.10.2020 | 25,15 | 26,17 | 24,76 | 26,17 | 2,75% | - |
| 21.10.2020 | 25,40 | 25,80 | 24,85 | 25,47 | -1,36% | - |
| 20.10.2020 | 26,55 | 26,91 | 25,46 | 25,82 | -3,26% | - |
| 19.10.2020 | 26,33 | 26,72 | 25,80 | 26,69 | 2,63% | - |
| 16.10.2020 | 26,64 | 27,21 | 26,00 | 26,00 | -2,42% | - |
| 15.10.2020 | 25,81 | 26,91 | 25,45 | 26,65 | 0,93% | - |
| 14.10.2020 | 26,62 | 26,81 | 25,70 | 26,40 | 1,46% | - |
| 13.10.2020 | 26,44 | 26,72 | 25,87 | 26,02 | 0,19% | - |
| 12.10.2020 | 26,64 | 26,92 | 25,96 | 25,97 | -4,38% | - |
| 09.10.2020 | 27,21 | 27,45 | 26,67 | 27,16 | 0,20% | - |
| 08.10.2020 | 26,75 | 27,44 | 26,29 | 27,11 | 1,36% | - |
| 07.10.2020 | 26,70 | 26,79 | 25,88 | 26,74 | 3,70% | - |
| 06.10.2020 | 25,76 | 26,46 | 25,33 | 25,79 | -1,02% | - |
| 05.10.2020 | 26,38 | 26,43 | 0,00 | 26,05 | 9,57% | - |