55,430€
-3,47%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,70 | 56,58 | 54,35 | 55,40 | -3,52% | - |
| 02.04.2025 | 56,35 | 57,56 | 55,81 | 57,42 | 1,70% | 10,00 |
| 01.04.2025 | 55,81 | 57,37 | 55,50 | 56,46 | 0,75% | 165,00 |
| 31.03.2025 | 55,91 | 56,21 | 54,58 | 56,04 | 0,13% | 233,00 |
| 28.03.2025 | 56,27 | 56,57 | 55,64 | 55,97 | -0,55% | 1.163,00 |
| 27.03.2025 | 57,28 | 57,38 | 55,82 | 56,28 | -1,19% | - |
| 26.03.2025 | 57,40 | 58,23 | 56,38 | 56,96 | -0,94% | 414,00 |
| 25.03.2025 | 57,82 | 58,32 | 56,54 | 57,50 | -1,08% | 308,00 |
| 24.03.2025 | 57,78 | 58,61 | 57,22 | 58,13 | 1,59% | 149,00 |
| 21.03.2025 | 56,07 | 57,59 | 55,52 | 57,22 | 2,22% | 97,00 |
| 20.03.2025 | 55,52 | 57,09 | 55,02 | 55,98 | 1,16% | 44,00 |
| 19.03.2025 | 54,96 | 56,07 | 54,86 | 55,34 | 0,80% | 226,00 |
| 18.03.2025 | 56,62 | 56,94 | 53,58 | 54,90 | -3,16% | 2.528,00 |
| 17.03.2025 | 62,13 | 63,30 | 52,00 | 56,69 | -9,17% | 1.285,00 |
| 14.03.2025 | 62,68 | 62,72 | 61,89 | 62,41 | -0,10% | 146,00 |
| 13.03.2025 | 62,22 | 63,48 | 61,84 | 62,47 | 0,51% | 125,00 |
| 12.03.2025 | 62,40 | 63,32 | 60,99 | 62,15 | -0,19% | 688,00 |
| 11.03.2025 | 65,63 | 66,23 | 61,60 | 62,27 | -5,19% | 355,00 |
| 10.03.2025 | 65,00 | 66,30 | 64,29 | 65,68 | 0,66% | 164,00 |
| 07.03.2025 | 64,80 | 67,16 | 63,88 | 65,25 | 0,40% | 33,00 |
| 06.03.2025 | 64,63 | 65,69 | 63,65 | 64,99 | 0,45% | 318,00 |
| 05.03.2025 | 65,90 | 65,92 | 63,85 | 64,70 | -1,46% | 130,00 |
| 04.03.2025 | 67,12 | 67,12 | 64,79 | 65,66 | -2,00% | 536,00 |
| 03.03.2025 | 70,68 | 70,78 | 66,49 | 67,00 | -5,42% | 93,00 |
| 28.02.2025 | 70,40 | 70,90 | 69,73 | 70,84 | 0,71% | 49,00 |
| 27.02.2025 | 71,08 | 71,62 | 70,07 | 70,34 | -0,68% | 500,00 |
| 26.02.2025 | 71,06 | 71,75 | 70,16 | 70,82 | 0,03% | 219,00 |
| 25.02.2025 | 70,62 | 72,58 | 69,97 | 70,80 | 0,13% | 302,00 |
| 24.02.2025 | 68,97 | 71,01 | 68,44 | 70,71 | 2,63% | 77,00 |
| 21.02.2025 | 68,03 | 69,72 | 67,66 | 68,90 | 1,32% | 168,00 |
| 20.02.2025 | 67,17 | 68,34 | 66,62 | 68,00 | 1,07% | 407,00 |
| 19.02.2025 | 68,21 | 68,41 | 66,89 | 67,28 | -1,31% | 333,00 |
| 18.02.2025 | 67,49 | 68,61 | 67,10 | 68,17 | 1,20% | 489,00 |
| 17.02.2025 | 67,50 | 67,84 | 66,92 | 67,36 | 0,28% | 400,00 |
| 14.02.2025 | 67,02 | 68,31 | 66,44 | 67,17 | 0,34% | 377,00 |
| 13.02.2025 | 66,30 | 69,49 | 65,26 | 66,94 | 0,77% | 344,00 |
| 12.02.2025 | 64,02 | 66,48 | 63,50 | 66,43 | 3,72% | 336,00 |
| 11.02.2025 | 64,08 | 66,40 | 63,46 | 64,05 | -3,44% | 1.309,00 |
| 10.02.2025 | 72,34 | 74,50 | 65,52 | 66,33 | -7,58% | 696,00 |
| 07.02.2025 | 72,54 | 73,83 | 71,44 | 71,77 | -0,55% | 703,00 |
| 06.02.2025 | 72,02 | 73,26 | 71,57 | 72,17 | -0,25% | 408,00 |
| 05.02.2025 | 71,12 | 72,77 | 70,64 | 72,35 | 1,33% | 252,00 |
| 04.02.2025 | 71,51 | 72,25 | 70,85 | 71,40 | -0,34% | 398,00 |
| 03.02.2025 | 71,34 | 73,66 | 70,94 | 71,64 | 0,21% | 350,00 |
| 31.01.2025 | 71,14 | 72,17 | 70,79 | 71,49 | 0,89% | 396,00 |
| 30.01.2025 | 71,24 | 71,46 | 69,86 | 70,86 | -0,10% | 296,00 |
| 29.01.2025 | 70,06 | 71,14 | 69,89 | 70,93 | 1,13% | 130,00 |
| 28.01.2025 | 69,37 | 70,92 | 68,93 | 70,14 | 1,34% | 483,00 |
| 27.01.2025 | 68,86 | 69,91 | 66,00 | 69,21 | 0,07% | 480,00 |
| 24.01.2025 | 69,32 | 70,05 | 68,68 | 69,16 | -0,65% | 921,00 |
| 23.01.2025 | 69,70 | 69,96 | 68,34 | 69,61 | 0,00% | 62,00 |
| 22.01.2025 | 70,60 | 70,92 | 69,09 | 69,61 | -1,19% | 255,00 |
| 21.01.2025 | 69,70 | 71,12 | 68,50 | 70,45 | 1,57% | 1.102,00 |
| 20.01.2025 | 68,53 | 70,00 | 68,53 | 69,36 | -0,87% | 469,00 |
| 17.01.2025 | 70,53 | 71,05 | 69,81 | 69,97 | -0,64% | 305,00 |
| 16.01.2025 | 70,50 | 70,96 | 69,72 | 70,42 | 0,03% | 320,00 |
| 15.01.2025 | 69,92 | 71,44 | 69,80 | 70,40 | 0,95% | 44,00 |
| 14.01.2025 | 70,71 | 71,30 | 69,18 | 69,74 | -1,59% | 342,00 |
| 13.01.2025 | 68,93 | 71,48 | 68,26 | 70,87 | 2,90% | 718,00 |
| 10.01.2025 | 71,00 | 71,32 | 67,88 | 68,87 | -2,86% | 655,00 |
| 09.01.2025 | 70,90 | 71,30 | 70,75 | 70,90 | 0,04% | 35,00 |
| 08.01.2025 | 70,82 | 71,90 | 70,68 | 70,87 | 0,25% | 527,00 |
| 07.01.2025 | 69,11 | 72,25 | 68,72 | 70,69 | 2,05% | 466,00 |
| 06.01.2025 | 67,51 | 70,02 | 66,95 | 69,27 | 2,61% | 173,00 |
| 03.01.2025 | 67,78 | 68,45 | 67,32 | 67,51 | -0,30% | 95,00 |
| 02.01.2025 | 66,75 | 68,11 | 66,42 | 67,71 | 3,06% | 375,00 |
| 30.12.2024 | 66,52 | 66,62 | 65,64 | 65,70 | -0,98% | 57,00 |
| 27.12.2024 | 66,77 | 67,03 | 65,64 | 66,35 | -1,12% | 253,00 |
| 23.12.2024 | 66,16 | 67,43 | 65,65 | 67,10 | 1,61% | 227,00 |
| 20.12.2024 | 64,61 | 66,04 | 63,84 | 66,04 | 2,13% | 363,00 |
| 19.12.2024 | 65,14 | 66,33 | 63,81 | 64,66 | -0,81% | 350,00 |
| 18.12.2024 | 66,82 | 66,96 | 65,19 | 65,19 | -1,44% | 604,00 |
| 17.12.2024 | 66,30 | 66,64 | 65,50 | 66,14 | -0,50% | 830,00 |
| 16.12.2024 | 65,56 | 67,43 | 64,82 | 66,47 | 1,78% | 1.346,00 |
| 13.12.2024 | 67,71 | 67,83 | 65,28 | 65,31 | -3,50% | 1.213,00 |
| 12.12.2024 | 68,82 | 69,22 | 67,29 | 67,68 | -1,97% | 132,00 |
| 11.12.2024 | 68,86 | 69,72 | 68,61 | 69,04 | 0,26% | 716,00 |
| 10.12.2024 | 68,27 | 69,41 | 67,96 | 68,86 | 0,73% | 214,00 |
| 09.12.2024 | 72,30 | 72,30 | 68,06 | 68,36 | -4,96% | 500,00 |
| 06.12.2024 | 70,80 | 72,35 | 70,34 | 71,93 | 1,57% | 469,00 |
| 05.12.2024 | 70,97 | 71,22 | 68,80 | 70,82 | -0,31% | 1.474,00 |
| 04.12.2024 | 68,63 | 75,00 | 68,63 | 71,04 | 3,62% | 2.591,00 |
| 03.12.2024 | 69,76 | 69,78 | 67,79 | 68,56 | -1,69% | 120,00 |
| 02.12.2024 | 71,37 | 71,88 | 69,40 | 69,74 | -1,65% | 530,00 |
| 29.11.2024 | 71,52 | 72,11 | 70,36 | 70,91 | -1,06% | - |
| 28.11.2024 | 71,61 | 72,04 | 71,32 | 71,67 | 0,35% | 39,00 |
| 27.11.2024 | 71,40 | 72,02 | 70,73 | 71,42 | 0,14% | 396,00 |
| 26.11.2024 | 70,20 | 71,52 | 69,32 | 71,32 | 1,77% | 166,00 |
| 25.11.2024 | 68,50 | 70,50 | 67,50 | 70,08 | 1,80% | 1.118,00 |
| 22.11.2024 | 67,27 | 69,18 | 66,96 | 68,84 | 2,50% | 277,00 |
| 21.11.2024 | 67,35 | 67,96 | 66,13 | 67,16 | -0,30% | 206,00 |
| 20.11.2024 | 66,74 | 68,00 | 65,60 | 67,36 | 0,96% | 451,00 |
| 19.11.2024 | 66,71 | 67,76 | 61,60 | 66,72 | -8,19% | 1.295,00 |
| 18.11.2024 | 72,01 | 72,71 | 71,07 | 72,67 | 0,83% | 381,00 |
| 15.11.2024 | 73,37 | 73,76 | 69,56 | 72,07 | -2,40% | 741,00 |
| 14.11.2024 | 76,56 | 76,88 | 73,73 | 73,84 | -3,10% | 550,00 |
| 13.11.2024 | 75,69 | 77,22 | 75,26 | 76,20 | 0,46% | 659,00 |
| 12.11.2024 | 76,59 | 77,23 | 75,54 | 75,85 | -0,81% | 582,00 |
| 11.11.2024 | 78,28 | 78,71 | 76,20 | 76,47 | -1,68% | 585,00 |
| 08.11.2024 | 77,46 | 78,36 | 74,74 | 77,78 | 1,95% | 1.349,00 |