55,400€
-3,52%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 57,38 | 57,38 | 54,42 | 55,41 | -3,50% | 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% | - |
| 13.01.2025 | 68,76 | 71,39 | 68,26 | 70,86 | 2,83% | - |
| 10.01.2025 | 70,90 | 71,34 | 67,86 | 68,91 | -2,79% | - |
| 09.01.2025 | 70,88 | 71,02 | 70,73 | 70,89 | -0,01% | - |
| 08.01.2025 | 70,76 | 71,84 | 69,85 | 70,90 | 0,30% | - |
| 07.01.2025 | 69,77 | 72,25 | 68,48 | 70,69 | 2,05% | - |
| 06.01.2025 | 67,56 | 70,06 | 66,89 | 69,27 | 2,64% | - |
| 03.01.2025 | 67,68 | 68,44 | 67,29 | 67,49 | -0,32% | - |
| 02.01.2025 | 66,23 | 68,13 | 66,23 | 67,71 | 3,09% | - |
| 30.12.2024 | 66,42 | 66,42 | 65,62 | 65,68 | -0,80% | - |
| 27.12.2024 | 67,12 | 67,12 | 65,64 | 66,21 | -1,36% | 50,00 |
| 23.12.2024 | 66,03 | 67,44 | 65,65 | 67,12 | 1,65% | - |
| 20.12.2024 | 64,73 | 66,20 | 63,82 | 66,03 | 2,07% | - |
| 19.12.2024 | 65,89 | 66,33 | 63,81 | 64,69 | -1,82% | - |
| 18.12.2024 | 66,15 | 66,97 | 65,17 | 65,89 | -0,42% | - |
| 17.12.2024 | 66,48 | 66,51 | 65,42 | 66,17 | -0,41% | 155,00 |
| 16.12.2024 | 65,32 | 67,43 | 64,91 | 66,44 | 1,71% | 50,00 |
| 13.12.2024 | 67,68 | 68,07 | 65,28 | 65,32 | -3,46% | - |
| 12.12.2024 | 69,07 | 69,22 | 67,19 | 67,66 | -2,07% | - |
| 11.12.2024 | 68,85 | 70,03 | 68,49 | 69,09 | 0,35% | - |
| 10.12.2024 | 68,33 | 69,41 | 67,97 | 68,85 | 0,73% | - |
| 09.12.2024 | 71,76 | 72,09 | 68,06 | 68,35 | -5,32% | 75,00 |
| 06.12.2024 | 70,20 | 72,34 | 70,20 | 72,19 | 2,82% | 75,00 |
| 05.12.2024 | 71,31 | 71,31 | 68,97 | 70,21 | -1,54% | - |
| 04.12.2024 | 68,38 | 74,28 | 68,37 | 71,31 | 4,27% | 260,00 |
| 03.12.2024 | 69,31 | 69,80 | 67,95 | 68,39 | -1,30% | - |
| 02.12.2024 | 70,51 | 71,51 | 69,00 | 69,29 | -2,26% | - |
| 29.11.2024 | 71,76 | 72,11 | 70,34 | 70,89 | -1,21% | - |
| 28.11.2024 | 71,40 | 71,85 | 71,40 | 71,76 | 0,42% | - |
| 27.11.2024 | 71,31 | 72,06 | 70,73 | 71,46 | 0,04% | - |
| 26.11.2024 | 70,05 | 71,51 | 69,51 | 71,43 | 2,00% | - |
| 25.11.2024 | 68,91 | 70,52 | 68,15 | 70,03 | 1,67% | 15,00 |
| 22.11.2024 | 67,50 | 69,20 | 67,07 | 68,88 | 2,04% | - |
| 21.11.2024 | 67,37 | 68,04 | 66,17 | 67,50 | 0,19% | 24,00 |
| 20.11.2024 | 66,38 | 68,01 | 65,65 | 67,37 | 1,52% | - |
| 19.11.2024 | 66,09 | 69,82 | 61,62 | 66,36 | -0,20% | 115,00 |
| 18.11.2024 | 72,00 | 72,70 | 65,15 | 66,49 | -7,60% | - |
| 15.11.2024 | 73,82 | 73,82 | 69,56 | 71,96 | -2,55% | - |
| 14.11.2024 | 76,19 | 76,66 | 73,73 | 73,84 | -3,11% | - |
| 13.11.2024 | 76,28 | 77,23 | 75,55 | 76,21 | -0,10% | 20,00 |
| 12.11.2024 | 76,51 | 77,23 | 75,53 | 76,29 | -0,18% | - |
| 11.11.2024 | 77,82 | 78,62 | 76,20 | 76,43 | -1,76% | 40,00 |
| 08.11.2024 | 77,54 | 78,35 | 74,74 | 77,80 | 0,65% | - |