73,160€
-0,08%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 73,23 | 73,96 | 72,62 | 72,76 | -0,63% | - |
| 13.10.2025 | 71,91 | 73,59 | 71,60 | 73,22 | 1,48% | - |
| 10.10.2025 | 73,29 | 73,82 | 71,51 | 72,15 | -1,97% | 175,00 |
| 09.10.2025 | 73,42 | 74,26 | 72,45 | 73,60 | 0,57% | 22,00 |
| 08.10.2025 | 74,59 | 75,31 | 73,08 | 73,18 | -1,55% | 50,00 |
| 07.10.2025 | 74,50 | 75,36 | 73,64 | 74,33 | 0,04% | - |
| 06.10.2025 | 73,98 | 75,36 | 73,84 | 74,30 | 0,94% | - |
| 03.10.2025 | 73,65 | 74,03 | 72,55 | 73,61 | -0,35% | 21,00 |
| 02.10.2025 | 73,92 | 75,35 | 73,75 | 73,87 | -0,18% | 271,00 |
| 01.10.2025 | 72,27 | 74,40 | 71,40 | 74,00 | 2,15% | 21,00 |
| 30.09.2025 | 71,55 | 72,64 | 70,99 | 72,44 | 1,17% | 21,00 |
| 29.09.2025 | 70,71 | 71,88 | 70,56 | 71,60 | 1,73% | 2,00 |
| 26.09.2025 | 69,88 | 70,96 | 69,80 | 70,38 | 0,77% | 3,00 |
| 25.09.2025 | 71,68 | 71,95 | 69,56 | 69,84 | -2,06% | 2,00 |
| 24.09.2025 | 71,32 | 72,27 | 71,29 | 71,31 | -0,57% | - |
| 23.09.2025 | 73,32 | 73,32 | 71,59 | 71,72 | 0,07% | - |
| 22.09.2025 | 73,68 | 75,26 | 71,67 | 71,67 | -1,48% | - |
| 19.09.2025 | 73,34 | 74,22 | 72,68 | 72,75 | -0,08% | - |
| 18.09.2025 | 71,83 | 73,34 | 71,80 | 72,81 | 1,21% | - |
| 17.09.2025 | 70,25 | 72,37 | 70,25 | 71,94 | 2,20% | - |
| 16.09.2025 | 70,71 | 71,49 | 70,07 | 70,39 | -0,18% | 1,00 |
| 15.09.2025 | 70,89 | 71,13 | 70,39 | 70,52 | -0,45% | - |
| 12.09.2025 | 73,26 | 73,95 | 70,59 | 70,84 | -4,39% | - |
| 11.09.2025 | 73,76 | 74,09 | 73,15 | 74,09 | 0,50% | - |
| 10.09.2025 | 73,27 | 74,25 | 72,12 | 73,72 | 0,41% | - |
| 09.09.2025 | 73,57 | 74,23 | 72,98 | 73,42 | 0,30% | 7,00 |
| 08.09.2025 | 73,86 | 74,79 | 72,67 | 73,20 | -0,91% | - |
| 05.09.2025 | 73,34 | 73,94 | 72,52 | 73,87 | 0,60% | 1,00 |
| 04.09.2025 | 74,58 | 75,51 | 73,38 | 73,43 | -1,58% | - |
| 03.09.2025 | 74,00 | 75,08 | 73,52 | 74,61 | 1,06% | - |
| 02.09.2025 | 72,31 | 75,35 | 72,14 | 73,83 | 2,10% | 5,00 |
| 01.09.2025 | 72,72 | 72,72 | 72,05 | 72,31 | 0,00% | - |
| 29.08.2025 | 71,72 | 72,33 | 71,43 | 72,31 | 0,94% | 40,00 |
| 28.08.2025 | 72,46 | 73,04 | 71,48 | 71,64 | -1,80% | - |
| 27.08.2025 | 72,17 | 73,39 | 72,15 | 72,95 | 1,14% | - |
| 26.08.2025 | 72,94 | 73,09 | 71,85 | 72,13 | -1,23% | - |
| 25.08.2025 | 72,56 | 73,47 | 72,28 | 73,03 | 0,70% | 150,00 |
| 22.08.2025 | 75,45 | 75,69 | 72,43 | 72,52 | -2,76% | - |
| 21.08.2025 | 73,98 | 74,86 | 73,30 | 74,58 | 0,81% | 1,00 |
| 20.08.2025 | 73,37 | 74,09 | 72,60 | 73,98 | 0,80% | - |
| 19.08.2025 | 72,82 | 74,10 | 72,49 | 73,39 | 0,73% | - |
| 18.08.2025 | 74,28 | 74,73 | 72,76 | 72,86 | -1,95% | 25,00 |
| 15.08.2025 | 73,98 | 74,38 | 72,99 | 74,31 | 0,35% | - |
| 14.08.2025 | 73,36 | 74,34 | 72,66 | 74,05 | 0,89% | 3,00 |
| 13.08.2025 | 69,94 | 73,51 | 69,67 | 73,40 | 4,95% | - |
| 12.08.2025 | 68,01 | 70,11 | 67,85 | 69,94 | 2,54% | 2,00 |
| 11.08.2025 | 67,29 | 68,71 | 66,96 | 68,21 | 1,26% | - |
| 08.08.2025 | 67,05 | 67,90 | 66,69 | 67,36 | 0,45% | - |
| 07.08.2025 | 66,62 | 67,57 | 66,12 | 67,06 | 0,71% | - |
| 06.08.2025 | 66,18 | 68,43 | 65,75 | 66,59 | -0,80% | - |
| 05.08.2025 | 67,45 | 67,96 | 66,62 | 67,13 | -0,53% | - |
| 04.08.2025 | 65,23 | 67,65 | 65,18 | 67,49 | 3,24% | 300,00 |
| 01.08.2025 | 65,59 | 65,61 | 64,04 | 65,37 | -0,26% | - |
| 31.07.2025 | 67,82 | 69,44 | 64,97 | 65,54 | -3,45% | - |
| 30.07.2025 | 66,43 | 68,60 | 66,21 | 67,88 | 1,36% | 210,00 |
| 29.07.2025 | 60,63 | 67,41 | 60,55 | 66,97 | 10,49% | 500,00 |
| 28.07.2025 | 60,21 | 60,85 | 59,95 | 60,61 | 1,20% | - |
| 25.07.2025 | 60,17 | 60,41 | 59,69 | 59,89 | -0,22% | - |
| 24.07.2025 | 60,07 | 60,51 | 59,73 | 60,02 | -0,07% | - |
| 23.07.2025 | 58,62 | 60,27 | 58,62 | 60,06 | 2,33% | - |
| 22.07.2025 | 57,51 | 58,81 | 57,47 | 58,69 | 1,91% | - |
| 21.07.2025 | 58,38 | 58,72 | 57,45 | 57,59 | -1,29% | - |
| 18.07.2025 | 59,46 | 59,99 | 58,34 | 58,34 | -1,85% | 20,00 |
| 17.07.2025 | 59,44 | 60,13 | 59,39 | 59,44 | -0,07% | - |
| 16.07.2025 | 58,84 | 60,01 | 58,30 | 59,48 | 1,02% | - |
| 15.07.2025 | 60,00 | 60,27 | 58,74 | 58,88 | -1,78% | - |
| 14.07.2025 | 58,66 | 60,00 | 58,31 | 59,95 | 2,22% | 10,00 |
| 11.07.2025 | 60,13 | 60,23 | 58,51 | 58,65 | -2,46% | - |
| 10.07.2025 | 58,64 | 60,38 | 58,36 | 60,13 | 2,51% | - |
| 09.07.2025 | 57,72 | 59,06 | 57,68 | 58,66 | 1,58% | - |
| 08.07.2025 | 57,47 | 58,66 | 57,23 | 57,75 | 0,70% | - |
| 07.07.2025 | 58,32 | 59,03 | 57,12 | 57,35 | -1,68% | - |
| 04.07.2025 | 58,24 | 59,41 | 58,24 | 58,33 | -1,67% | - |
| 03.07.2025 | 57,78 | 59,74 | 57,70 | 59,32 | 2,59% | 10,00 |
| 02.07.2025 | 58,22 | 58,70 | 57,11 | 57,82 | -0,79% | 6,00 |
| 01.07.2025 | 57,78 | 59,77 | 57,00 | 58,28 | 0,83% | - |
| 30.06.2025 | 58,46 | 58,87 | 57,51 | 57,80 | -0,93% | - |
| 27.06.2025 | 60,53 | 60,89 | 58,00 | 58,34 | -3,55% | - |
| 26.06.2025 | 57,94 | 60,83 | 57,61 | 60,49 | 4,35% | - |
| 25.06.2025 | 59,46 | 59,67 | 57,83 | 57,97 | -2,49% | - |
| 24.06.2025 | 58,38 | 59,85 | 58,14 | 59,45 | 2,31% | - |
| 23.06.2025 | 59,12 | 59,99 | 57,95 | 58,11 | -2,29% | - |
| 20.06.2025 | 59,14 | 60,06 | 58,43 | 59,47 | 0,58% | - |
| 19.06.2025 | 59,34 | 59,55 | 59,05 | 59,13 | -0,52% | - |
| 18.06.2025 | 59,94 | 60,40 | 59,41 | 59,44 | -0,90% | 1.500,00 |
| 17.06.2025 | 62,09 | 62,09 | 59,72 | 59,98 | -2,58% | 1.000,00 |
| 16.06.2025 | 58,66 | 65,17 | 58,66 | 61,57 | 5,01% | - |
| 13.06.2025 | 59,76 | 60,00 | 58,52 | 58,63 | -1,83% | - |
| 12.06.2025 | 59,94 | 60,09 | 58,77 | 59,72 | -0,37% | - |
| 11.06.2025 | 61,38 | 61,53 | 59,92 | 59,94 | -2,20% | - |
| 10.06.2025 | 61,21 | 62,12 | 59,00 | 61,29 | 0,18% | 700,00 |
| 09.06.2025 | 60,34 | 61,23 | 59,71 | 61,18 | 1,36% | - |
| 06.06.2025 | 58,97 | 60,52 | 58,76 | 60,36 | 2,78% | - |
| 05.06.2025 | 59,06 | 59,25 | 58,26 | 58,73 | -0,69% | - |
| 04.06.2025 | 59,02 | 59,89 | 58,50 | 59,14 | 0,27% | - |
| 03.06.2025 | 56,98 | 62,28 | 56,87 | 58,98 | 3,47% | - |
| 02.06.2025 | 57,35 | 57,77 | 55,97 | 57,00 | -0,47% | - |
| 30.05.2025 | 58,10 | 58,52 | 56,48 | 57,27 | -1,36% | 384,00 |
| 29.05.2025 | 57,52 | 58,78 | 56,98 | 58,06 | 0,97% | - |
| 28.05.2025 | 57,70 | 57,96 | 57,36 | 57,50 | -0,24% | - |