59,770€
0,49%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 59,44 | 59,87 | 59,44 | 59,78 | 0,50% | - |
| 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% | - |
| 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 |