62,330$
2,33%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 60,90 | 62,53 | 60,27 | 62,33 | 2,33% | 2.093.332,00 |
| 01.04.2025 | 60,53 | 62,00 | 60,28 | 60,91 | 0,59% | 2.555.796,00 |
| 31.03.2025 | 60,15 | 60,81 | 59,10 | 60,55 | -0,08% | 1.689.074,00 |
| 28.03.2025 | 60,72 | 60,97 | 60,35 | 60,60 | -0,13% | 1.197.499,00 |
| 27.03.2025 | 61,55 | 61,64 | 60,24 | 60,68 | -0,95% | 1.367.264,00 |
| 26.03.2025 | 62,07 | 62,88 | 60,81 | 61,26 | -1,32% | 1.620.069,00 |
| 25.03.2025 | 63,01 | 63,27 | 61,03 | 62,08 | -1,12% | 2.564.189,00 |
| 24.03.2025 | 62,13 | 63,31 | 61,97 | 62,78 | 1,37% | 2.614.897,00 |
| 21.03.2025 | 60,44 | 62,33 | 60,25 | 61,93 | 2,23% | 4.237.241,00 |
| 20.03.2025 | 60,26 | 61,75 | 60,21 | 60,58 | 0,40% | 2.285.220,00 |
| 19.03.2025 | 60,37 | 61,15 | 59,92 | 60,34 | 0,57% | 2.286.620,00 |
| 18.03.2025 | 61,03 | 61,03 | 58,46 | 60,00 | -3,21% | 3.343.743,00 |
| 17.03.2025 | 60,00 | 63,45 | 58,95 | 61,99 | -8,61% | 5.162.845,00 |
| 14.03.2025 | 67,88 | 68,12 | 67,23 | 67,83 | 0,18% | 1.245.404,00 |
| 13.03.2025 | 67,91 | 68,97 | 67,44 | 67,71 | -0,03% | 1.167.162,00 |
| 12.03.2025 | 67,85 | 68,23 | 66,37 | 67,73 | -0,46% | 1.520.849,00 |
| 11.03.2025 | 70,98 | 71,65 | 67,30 | 68,04 | -4,36% | 1.624.171,00 |
| 10.03.2025 | 69,94 | 71,89 | 69,76 | 71,14 | 0,57% | 1.239.266,00 |
| 07.03.2025 | 70,15 | 72,81 | 69,37 | 70,74 | 0,93% | 1.618.794,00 |
| 06.03.2025 | 68,88 | 70,98 | 68,88 | 70,09 | 0,40% | 1.130.196,00 |
| 05.03.2025 | 69,08 | 69,97 | 68,74 | 69,81 | 0,22% | 1.264.136,00 |
| 04.03.2025 | 69,99 | 70,00 | 68,19 | 69,66 | -0,98% | 2.644.766,00 |
| 03.03.2025 | 73,45 | 73,45 | 69,63 | 70,35 | -4,29% | 2.399.613,00 |
| 28.02.2025 | 73,56 | 73,63 | 72,41 | 73,50 | 0,44% | 1.374.565,00 |
| 27.02.2025 | 73,92 | 74,60 | 72,89 | 73,18 | -1,51% | 1.213.065,00 |
| 26.02.2025 | 74,07 | 75,31 | 73,24 | 74,30 | -0,12% | 1.164.315,00 |
| 25.02.2025 | 74,36 | 76,24 | 73,76 | 74,39 | 0,55% | 2.066.824,00 |
| 24.02.2025 | 72,19 | 74,36 | 71,76 | 73,98 | 2,56% | 1.558.840,00 |
| 21.02.2025 | 71,66 | 72,97 | 71,50 | 72,13 | 1,05% | 1.320.910,00 |
| 20.02.2025 | 70,26 | 71,52 | 69,89 | 71,38 | 1,74% | 1.016.035,00 |
| 19.02.2025 | 70,93 | 71,43 | 69,75 | 70,16 | -1,56% | 1.522.151,00 |
| 18.02.2025 | 70,71 | 71,68 | 70,50 | 71,27 | 1,21% | 1.455.025,00 |
| 14.02.2025 | 70,65 | 71,80 | 69,73 | 70,42 | 0,59% | 1.882.075,00 |
| 13.02.2025 | 69,29 | 72,69 | 68,03 | 70,01 | 1,39% | 3.245.505,00 |
| 12.02.2025 | 66,30 | 69,10 | 65,56 | 69,05 | 4,10% | 2.075.591,00 |
| 11.02.2025 | 67,52 | 68,69 | 66,26 | 66,33 | -2,88% | 2.771.317,00 |
| 10.02.2025 | 73,01 | 73,42 | 67,56 | 68,30 | -7,86% | 3.720.266,00 |
| 07.02.2025 | 75,37 | 76,96 | 73,79 | 74,13 | -1,09% | 2.414.249,00 |
| 06.02.2025 | 75,02 | 75,49 | 74,14 | 74,95 | -0,41% | 1.340.420,00 |
| 05.02.2025 | 74,78 | 75,74 | 74,19 | 75,26 | 1,54% | 1.460.954,00 |
| 04.02.2025 | 73,51 | 74,92 | 73,19 | 74,12 | 0,52% | 1.268.686,00 |
| 03.02.2025 | 73,56 | 75,00 | 72,60 | 73,74 | -0,57% | 1.252.771,00 |
| 31.01.2025 | 73,76 | 75,18 | 73,10 | 74,16 | 0,53% | 1.293.922,00 |
| 30.01.2025 | 74,16 | 74,56 | 73,29 | 73,77 | 0,07% | 1.168.076,00 |
| 29.01.2025 | 73,22 | 74,11 | 72,67 | 73,72 | 0,78% | 927.009,00 |
| 28.01.2025 | 72,69 | 73,99 | 71,85 | 73,15 | 0,70% | 995.215,00 |
| 27.01.2025 | 72,29 | 73,43 | 71,36 | 72,64 | 0,07% | 1.028.647,00 |
| 24.01.2025 | 72,30 | 73,68 | 72,29 | 72,59 | 0,08% | 1.273.290,00 |
| 23.01.2025 | 72,32 | 72,88 | 71,05 | 72,53 | 0,17% | 1.040.431,00 |
| 22.01.2025 | 73,47 | 73,55 | 71,98 | 72,41 | -1,44% | 1.135.030,00 |
| 21.01.2025 | 72,21 | 73,98 | 71,85 | 73,47 | 2,14% | 1.857.559,00 |
| 17.01.2025 | 72,87 | 73,00 | 71,85 | 71,93 | -0,75% | 1.013.332,00 |
| 16.01.2025 | 72,51 | 72,98 | 71,72 | 72,47 | 0,01% | 1.041.625,00 |
| 15.01.2025 | 72,96 | 73,83 | 72,21 | 72,46 | 0,74% | 1.062.798,00 |
| 14.01.2025 | 72,34 | 72,93 | 71,22 | 71,93 | -0,61% | 1.594.878,00 |
| 13.01.2025 | 70,54 | 72,94 | 69,65 | 72,37 | 2,59% | 1.601.431,00 |
| 10.01.2025 | 72,21 | 72,60 | 69,53 | 70,54 | -3,54% | 1.851.946,00 |
| 08.01.2025 | 73,19 | 74,01 | 72,85 | 73,13 | -0,08% | 1.571.275,00 |
| 07.01.2025 | 73,06 | 75,04 | 72,46 | 73,19 | 1,78% | 1.832.954,00 |
| 06.01.2025 | 69,45 | 72,79 | 69,45 | 71,91 | 3,27% | 1.869.268,00 |
| 03.01.2025 | 69,76 | 70,44 | 69,35 | 69,63 | 0,14% | 1.541.303,00 |
| 02.01.2025 | 69,67 | 70,27 | 68,92 | 69,53 | 0,67% | 1.059.438,00 |
| 31.12.2024 | 68,54 | 69,20 | 68,19 | 69,07 | 0,95% | 1.010.137,00 |
| 30.12.2024 | 68,56 | 68,87 | 67,70 | 68,42 | -1,17% | 825.873,00 |
| 27.12.2024 | 68,71 | 69,90 | 68,19 | 69,23 | -0,47% | 962.436,00 |
| 26.12.2024 | 69,52 | 70,12 | 69,25 | 69,56 | -0,50% | 764.511,00 |
| 24.12.2024 | 69,88 | 70,10 | 68,92 | 69,91 | 0,10% | 395.905,00 |
| 23.12.2024 | 68,58 | 70,19 | 68,15 | 69,84 | 1,35% | 1.505.780,00 |
| 20.12.2024 | 66,89 | 69,11 | 66,89 | 68,91 | 2,76% | 6.523.268,00 |
| 19.12.2024 | 68,64 | 68,64 | 66,33 | 67,06 | -0,77% | 2.007.257,00 |
| 18.12.2024 | 69,18 | 69,63 | 67,55 | 67,58 | -2,62% | 1.852.861,00 |
| 17.12.2024 | 68,78 | 69,74 | 68,51 | 69,40 | -0,57% | 1.876.253,00 |
| 16.12.2024 | 69,31 | 70,88 | 68,62 | 69,80 | 1,82% | 2.687.784,00 |
| 13.12.2024 | 70,64 | 70,79 | 68,52 | 68,55 | -3,22% | 1.712.793,00 |
| 12.12.2024 | 70,50 | 72,11 | 70,48 | 70,83 | -2,29% | 1.342.853,00 |
| 11.12.2024 | 72,65 | 73,50 | 72,10 | 72,49 | 0,01% | 1.084.470,00 |
| 10.12.2024 | 72,11 | 73,10 | 71,35 | 72,48 | 0,51% | 2.088.018,00 |
| 09.12.2024 | 75,94 | 75,98 | 71,80 | 72,11 | -5,02% | 1.701.040,00 |
| 06.12.2024 | 75,27 | 76,46 | 75,02 | 75,92 | 1,33% | 1.321.495,00 |
| 05.12.2024 | 73,02 | 75,37 | 72,87 | 74,92 | 0,40% | 1.657.946,00 |
| 04.12.2024 | 73,40 | 75,32 | 73,34 | 74,62 | 3,60% | 2.566.423,00 |
| 03.12.2024 | 72,73 | 72,96 | 71,72 | 72,03 | -1,65% | 1.617.384,00 |
| 02.12.2024 | 74,28 | 74,70 | 72,64 | 73,24 | -1,81% | 1.700.918,00 |
| 29.11.2024 | 75,71 | 76,08 | 74,22 | 74,59 | -1,14% | 797.536,00 |
| 27.11.2024 | 75,00 | 76,14 | 74,75 | 75,45 | 0,87% | 1.150.772,00 |
| 26.11.2024 | 74,14 | 74,95 | 73,10 | 74,80 | 1,74% | 1.456.966,00 |
| 25.11.2024 | 72,34 | 73,87 | 72,25 | 73,52 | 2,51% | 3.318.963,00 |
| 22.11.2024 | 70,43 | 72,00 | 70,33 | 71,72 | 0,94% | 1.521.685,00 |
| 20.11.2024 | 70,66 | 71,68 | 70,25 | 71,05 | 0,69% | 2.141.803,00 |
| 19.11.2024 | 67,11 | 74,10 | 65,02 | 70,56 | -8,33% | 10.723.534,00 |
| 18.11.2024 | 75,89 | 77,01 | 75,42 | 76,97 | 1,45% | 1.790.755,00 |
| 15.11.2024 | 77,15 | 77,87 | 73,25 | 75,87 | -2,39% | 3.799.718,00 |
| 14.11.2024 | 80,16 | 80,46 | 77,58 | 77,73 | -3,39% | 1.862.517,00 |
| 13.11.2024 | 80,80 | 81,70 | 80,37 | 80,46 | -0,16% | 1.498.287,00 |
| 12.11.2024 | 81,55 | 82,02 | 80,20 | 80,59 | -1,15% | 1.729.921,00 |
| 11.11.2024 | 83,54 | 83,54 | 81,16 | 81,53 | -2,22% | 1.816.190,00 |
| 08.11.2024 | 82,59 | 83,95 | 82,15 | 83,38 | 1,26% | 2.946.420,00 |
| 07.11.2024 | 81,00 | 82,97 | 79,53 | 82,34 | 1,72% | 2.475.088,00 |
| 06.11.2024 | 78,45 | 82,19 | 78,21 | 80,95 | 4,75% | 4.240.483,00 |
| 05.11.2024 | 75,77 | 77,37 | 75,34 | 77,28 | 2,02% | 1.251.519,00 |