59,200€
0,10%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 59,06 | 59,22 | 59,01 | 59,19 | 0,08% | - |
| 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% | - |
| 27.05.2025 | 56,98 | 58,07 | 56,82 | 57,64 | 0,98% | 38,00 |
| 26.05.2025 | 56,89 | 57,24 | 56,78 | 57,08 | 0,94% | - |
| 23.05.2025 | 57,19 | 57,19 | 55,98 | 56,55 | -1,12% | 10,00 |
| 22.05.2025 | 57,10 | 57,94 | 56,80 | 57,19 | -0,09% | - |
| 21.05.2025 | 57,64 | 57,70 | 56,83 | 57,24 | -1,07% | 30,00 |
| 20.05.2025 | 56,64 | 58,63 | 56,40 | 57,86 | 1,99% | - |
| 19.05.2025 | 55,91 | 57,05 | 55,44 | 56,73 | 0,02% | - |
| 16.05.2025 | 56,07 | 57,28 | 55,99 | 56,72 | 1,14% | - |
| 15.05.2025 | 54,74 | 56,23 | 53,86 | 56,08 | 2,41% | - |
| 14.05.2025 | 54,38 | 55,49 | 53,34 | 54,76 | 0,66% | - |
| 13.05.2025 | 54,55 | 54,96 | 53,32 | 54,40 | -0,73% | - |
| 12.05.2025 | 52,66 | 55,40 | 51,30 | 54,80 | 4,54% | - |
| 09.05.2025 | 53,27 | 53,79 | 52,42 | 52,42 | -1,45% | - |
| 08.05.2025 | 52,72 | 53,48 | 51,14 | 53,19 | 0,91% | - |
| 07.05.2025 | 52,83 | 53,08 | 52,00 | 52,71 | 0,50% | - |
| 06.05.2025 | 54,90 | 55,06 | 52,25 | 52,45 | -4,43% | - |
| 05.05.2025 | 54,79 | 55,50 | 54,46 | 54,88 | -0,85% | - |
| 02.05.2025 | 52,60 | 55,61 | 52,60 | 55,35 | 0,05% | 32,00 |
| 30.04.2025 | 53,10 | 55,44 | 52,30 | 55,32 | 4,22% | 3,00 |
| 29.04.2025 | 52,31 | 55,38 | 50,75 | 53,08 | 1,86% | - |
| 28.04.2025 | 51,71 | 52,63 | 51,21 | 52,11 | 0,04% | - |
| 25.04.2025 | 51,79 | 52,32 | 51,07 | 52,09 | 0,54% | 25,00 |
| 24.04.2025 | 51,15 | 51,86 | 50,42 | 51,81 | 1,13% | - |
| 23.04.2025 | 50,25 | 51,96 | 50,25 | 51,23 | 1,95% | - |
| 22.04.2025 | 49,17 | 50,55 | 49,13 | 50,25 | -1,86% | - |
| 17.04.2025 | 50,98 | 51,58 | 49,91 | 51,20 | 1,01% | - |
| 16.04.2025 | 51,38 | 51,83 | 49,99 | 50,69 | -2,14% | - |
| 15.04.2025 | 52,19 | 53,10 | 51,64 | 51,80 | -0,65% | 20,00 |
| 14.04.2025 | 50,30 | 52,29 | 50,10 | 52,14 | 4,05% | - |
| 11.04.2025 | 49,27 | 50,40 | 48,02 | 50,11 | 1,66% | - |
| 10.04.2025 | 53,42 | 53,77 | 48,10 | 49,29 | -8,40% | 144,00 |
| 09.04.2025 | 50,65 | 54,19 | 48,55 | 53,81 | 3,68% | - |
| 08.04.2025 | 54,94 | 56,67 | 51,21 | 51,90 | -5,91% | 270,00 |
| 07.04.2025 | 55,28 | 55,82 | 51,96 | 55,16 | -0,36% | 28,00 |
| 04.04.2025 | 56,53 | 57,78 | 54,23 | 55,36 | -2,31% | - |
| 03.04.2025 | 57,38 | 57,38 | 54,42 | 56,67 | -1,31% | 61,00 |
| 02.04.2025 | 56,36 | 57,56 | 55,81 | 57,42 | 1,70% | - |
| 01.04.2025 | 56,01 | 57,37 | 55,75 | 56,46 | 0,75% | 40,00 |
| 31.03.2025 | 55,93 | 56,23 | 54,76 | 56,04 | 0,14% | - |
| 28.03.2025 | 56,37 | 56,85 | 55,75 | 55,96 | -0,57% | 177,00 |
| 27.03.2025 | 56,90 | 57,51 | 55,82 | 56,28 | -1,76% | - |
| 26.03.2025 | 57,56 | 58,24 | 56,42 | 57,29 | -0,40% | - |
| 25.03.2025 | 58,14 | 58,35 | 56,54 | 57,52 | -0,54% | - |
| 24.03.2025 | 56,94 | 58,62 | 56,94 | 57,83 | 1,08% | - |
| 21.03.2025 | 56,14 | 57,58 | 55,51 | 57,21 | 2,20% | - |
| 20.03.2025 | 55,34 | 57,09 | 55,24 | 55,98 | 1,16% | - |
| 19.03.2025 | 54,84 | 56,07 | 54,83 | 55,34 | 0,95% | - |
| 18.03.2025 | 56,04 | 56,90 | 53,60 | 54,82 | -3,28% | - |
| 17.03.2025 | 62,15 | 63,29 | 52,46 | 56,68 | -9,15% | - |
| 14.03.2025 | 62,43 | 62,70 | 61,81 | 62,39 | -0,13% | - |
| 13.03.2025 | 62,07 | 63,48 | 61,84 | 62,47 | 0,48% | - |
| 12.03.2025 | 61,91 | 63,32 | 60,95 | 62,17 | 0,50% | - |
| 11.03.2025 | 65,71 | 66,03 | 61,60 | 61,86 | -5,76% | - |
| 10.03.2025 | 65,35 | 66,32 | 64,16 | 65,64 | 0,60% | - |
| 07.03.2025 | 65,00 | 67,16 | 63,88 | 65,25 | 0,38% | - |
| 06.03.2025 | 64,70 | 65,70 | 63,76 | 65,00 | 0,46% | - |
| 05.03.2025 | 65,59 | 65,92 | 63,83 | 64,70 | -1,51% | - |
| 04.03.2025 | 67,01 | 67,16 | 64,77 | 65,69 | -1,98% | - |
| 03.03.2025 | 70,85 | 70,85 | 66,49 | 67,02 | -5,33% | - |
| 28.02.2025 | 70,67 | 70,91 | 69,73 | 70,79 | 0,64% | - |
| 27.02.2025 | 70,87 | 71,63 | 70,07 | 70,34 | -0,68% | 2,00 |
| 26.02.2025 | 70,77 | 71,74 | 70,16 | 70,82 | 0,03% | - |
| 25.02.2025 | 70,71 | 72,58 | 70,17 | 70,80 | 0,11% | 3,00 |
| 24.02.2025 | 69,50 | 71,00 | 68,47 | 70,72 | 2,64% | - |
| 21.02.2025 | 67,98 | 69,72 | 67,82 | 68,90 | 1,32% | - |
| 20.02.2025 | 67,32 | 68,34 | 66,86 | 68,00 | 1,19% | - |
| 19.02.2025 | 68,17 | 68,41 | 66,89 | 67,20 | -1,44% | - |
| 18.02.2025 | 67,51 | 68,61 | 67,27 | 68,18 | 1,22% | 152,00 |
| 17.02.2025 | 67,37 | 67,53 | 67,20 | 67,36 | 0,31% | - |
| 14.02.2025 | 66,90 | 68,29 | 66,44 | 67,15 | 0,30% | - |
| 13.02.2025 | 66,51 | 69,67 | 65,25 | 66,95 | 0,75% | 46,00 |
| 12.02.2025 | 64,03 | 66,48 | 63,57 | 66,45 | 3,73% | - |
| 11.02.2025 | 66,28 | 66,40 | 63,46 | 64,06 | -3,38% | 125,00 |
| 10.02.2025 | 71,76 | 74,50 | 65,52 | 66,30 | -7,61% | 40,00 |
| 07.02.2025 | 72,27 | 73,95 | 71,52 | 71,76 | -0,57% | - |
| 06.02.2025 | 72,35 | 72,87 | 71,57 | 72,17 | -0,21% | - |
| 05.02.2025 | 71,39 | 72,77 | 70,87 | 72,32 | 1,26% | - |
| 04.02.2025 | 71,64 | 72,28 | 70,81 | 71,42 | -0,32% | - |
| 03.02.2025 | 70,93 | 73,71 | 70,91 | 71,65 | 0,21% | - |
| 31.01.2025 | 71,00 | 72,18 | 70,79 | 71,50 | 0,89% | - |
| 30.01.2025 | 70,76 | 71,46 | 69,97 | 70,87 | -0,07% | - |
| 29.01.2025 | 70,14 | 71,13 | 69,94 | 70,92 | 1,10% | 77,00 |
| 28.01.2025 | 69,22 | 70,93 | 68,93 | 70,15 | 1,31% | 12,00 |
| 27.01.2025 | 69,12 | 69,88 | 66,00 | 69,24 | 0,17% | 900,00 |
| 24.01.2025 | 69,84 | 70,05 | 68,87 | 69,12 | -0,70% | - |
| 23.01.2025 | 69,56 | 69,90 | 68,34 | 69,61 | 0,00% | - |
| 22.01.2025 | 70,46 | 70,82 | 69,07 | 69,61 | -1,15% | - |
| 21.01.2025 | 69,26 | 71,08 | 68,67 | 70,42 | 1,57% | - |
| 20.01.2025 | 69,83 | 70,50 | 68,37 | 69,33 | -0,93% | 200,00 |
| 17.01.2025 | 70,35 | 71,19 | 69,81 | 69,98 | -0,61% | - |
| 16.01.2025 | 70,39 | 70,91 | 69,72 | 70,41 | 0,01% | - |
| 15.01.2025 | 69,79 | 71,44 | 69,69 | 70,40 | 0,90% | - |
| 14.01.2025 | 71,02 | 71,02 | 69,18 | 69,77 | -1,54% | - |