74,310€
0,43%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,08 | 74,44 | 73,01 | 74,29 | 0,41% | 68,00 |
| 14.08.2025 | 73,23 | 74,34 | 72,68 | 73,99 | 0,80% | 520,00 |
| 13.08.2025 | 69,79 | 73,52 | 69,72 | 73,40 | 4,99% | 363,00 |
| 12.08.2025 | 68,17 | 70,11 | 67,85 | 69,91 | 2,43% | 207,00 |
| 11.08.2025 | 67,24 | 68,67 | 66,94 | 68,25 | 1,34% | 64,00 |
| 08.08.2025 | 67,21 | 67,66 | 66,66 | 67,35 | 0,37% | 30,00 |
| 07.08.2025 | 66,67 | 67,25 | 66,13 | 67,10 | 0,74% | 596,00 |
| 06.08.2025 | 67,35 | 68,60 | 65,74 | 66,61 | -0,85% | 366,00 |
| 05.08.2025 | 67,71 | 68,08 | 66,62 | 67,18 | -0,43% | 211,00 |
| 04.08.2025 | 65,58 | 67,65 | 65,18 | 67,47 | 3,21% | 284,00 |
| 01.08.2025 | 65,36 | 65,45 | 64,05 | 65,37 | -0,40% | - |
| 31.07.2025 | 68,41 | 68,57 | 64,96 | 65,63 | -3,33% | 527,00 |
| 30.07.2025 | 67,13 | 68,54 | 66,22 | 67,89 | 1,37% | 289,00 |
| 29.07.2025 | 60,70 | 67,41 | 60,69 | 66,97 | 10,53% | 1.631,00 |
| 28.07.2025 | 60,09 | 60,85 | 59,97 | 60,59 | 1,37% | 203,00 |
| 25.07.2025 | 60,15 | 60,34 | 59,69 | 59,77 | -0,23% | 57,00 |
| 24.07.2025 | 60,09 | 60,39 | 59,73 | 59,91 | -0,23% | 42,00 |
| 23.07.2025 | 58,88 | 60,26 | 58,82 | 60,05 | 2,42% | 31,00 |
| 22.07.2025 | 57,62 | 58,86 | 57,48 | 58,63 | 1,79% | 20,00 |
| 21.07.2025 | 58,36 | 58,72 | 57,45 | 57,60 | -1,27% | 4,00 |
| 18.07.2025 | 59,47 | 59,49 | 58,34 | 58,34 | -1,85% | 80,00 |
| 17.07.2025 | 59,59 | 60,11 | 59,39 | 59,44 | -0,07% | 239,00 |
| 16.07.2025 | 58,64 | 60,01 | 58,22 | 59,48 | 1,10% | - |
| 15.07.2025 | 60,05 | 60,34 | 58,77 | 58,83 | -1,98% | 17,00 |
| 14.07.2025 | 58,43 | 60,02 | 58,22 | 60,02 | 2,25% | 220,00 |
| 11.07.2025 | 60,01 | 60,09 | 58,51 | 58,70 | -2,36% | - |
| 10.07.2025 | 58,44 | 60,38 | 58,34 | 60,12 | 2,56% | - |
| 09.07.2025 | 57,70 | 59,08 | 57,68 | 58,62 | 1,51% | 38,00 |
| 08.07.2025 | 57,34 | 58,63 | 57,04 | 57,75 | 0,68% | 401,00 |
| 07.07.2025 | 58,74 | 59,02 | 57,12 | 57,36 | -1,97% | - |
| 04.07.2025 | 58,91 | 59,41 | 58,49 | 58,51 | -1,37% | 1.091,00 |
| 03.07.2025 | 57,84 | 59,74 | 57,70 | 59,32 | 2,63% | 200,00 |
| 02.07.2025 | 58,44 | 58,69 | 57,65 | 57,80 | -0,84% | 260,00 |
| 01.07.2025 | 57,70 | 59,78 | 57,00 | 58,29 | 0,81% | 178,00 |
| 30.06.2025 | 58,57 | 59,06 | 57,51 | 57,82 | -0,96% | 399,00 |
| 27.06.2025 | 60,67 | 60,88 | 58,00 | 58,38 | -3,50% | 100,00 |
| 26.06.2025 | 57,94 | 60,78 | 57,66 | 60,50 | 4,47% | 439,00 |
| 25.06.2025 | 59,43 | 59,65 | 57,82 | 57,91 | -2,59% | 10,00 |
| 24.06.2025 | 58,40 | 59,85 | 58,12 | 59,45 | 2,36% | 191,00 |
| 23.06.2025 | 59,02 | 59,93 | 57,96 | 58,08 | -2,32% | 9,00 |
| 20.06.2025 | 59,33 | 60,04 | 58,37 | 59,46 | 0,66% | - |
| 19.06.2025 | 59,40 | 59,64 | 59,03 | 59,07 | -0,67% | 168,00 |
| 18.06.2025 | 59,87 | 60,36 | 59,31 | 59,47 | -0,73% | 21,00 |
| 17.06.2025 | 61,29 | 61,77 | 59,72 | 59,91 | -2,73% | 246,00 |
| 16.06.2025 | 60,52 | 64,67 | 60,50 | 61,59 | 5,05% | 1.112,00 |
| 13.06.2025 | 59,15 | 59,89 | 58,52 | 58,63 | -1,83% | 75,00 |
| 12.06.2025 | 59,55 | 60,09 | 58,76 | 59,72 | -0,37% | - |
| 11.06.2025 | 61,16 | 61,55 | 59,92 | 59,94 | -2,22% | 207,00 |
| 10.06.2025 | 61,14 | 62,12 | 59,00 | 61,30 | 0,18% | 568,00 |
| 09.06.2025 | 60,12 | 61,23 | 59,71 | 61,19 | 1,38% | 4,00 |
| 06.06.2025 | 58,96 | 60,52 | 58,94 | 60,36 | 2,78% | - |
| 05.06.2025 | 59,02 | 59,28 | 58,18 | 58,73 | -0,68% | 100,00 |
| 04.06.2025 | 59,05 | 59,91 | 58,48 | 59,13 | 0,27% | 311,00 |
| 03.06.2025 | 56,99 | 62,28 | 56,60 | 58,97 | 3,46% | 653,00 |
| 02.06.2025 | 56,88 | 57,77 | 55,97 | 57,00 | -0,45% | 67,00 |
| 30.05.2025 | 58,24 | 58,60 | 56,48 | 57,26 | -1,39% | 54,00 |
| 29.05.2025 | 58,70 | 58,70 | 56,97 | 58,07 | 0,99% | 40,00 |
| 28.05.2025 | 57,69 | 57,96 | 57,35 | 57,50 | -0,24% | - |
| 27.05.2025 | 57,06 | 58,07 | 56,88 | 57,64 | 0,88% | 10,00 |
| 26.05.2025 | 56,81 | 57,31 | 56,79 | 57,14 | 1,04% | 181,00 |
| 23.05.2025 | 56,93 | 57,30 | 55,98 | 56,55 | -1,10% | 4,00 |
| 22.05.2025 | 57,26 | 57,94 | 56,80 | 57,18 | -0,10% | - |
| 21.05.2025 | 57,36 | 57,70 | 56,83 | 57,24 | -1,04% | 102,00 |
| 20.05.2025 | 56,50 | 58,63 | 56,37 | 57,84 | 1,96% | 96,00 |
| 19.05.2025 | 56,09 | 57,06 | 55,32 | 56,73 | 0,02% | 184,00 |
| 16.05.2025 | 56,23 | 57,27 | 56,01 | 56,72 | 1,14% | 198,00 |
| 15.05.2025 | 54,42 | 56,28 | 54,16 | 56,08 | 2,41% | 1.251,00 |
| 14.05.2025 | 54,40 | 55,45 | 53,34 | 54,76 | 0,66% | 387,00 |
| 13.05.2025 | 54,58 | 54,96 | 53,37 | 54,40 | -0,73% | 177,00 |
| 12.05.2025 | 53,35 | 55,40 | 52,39 | 54,80 | 4,54% | 519,00 |
| 09.05.2025 | 53,26 | 53,80 | 52,40 | 52,42 | -1,45% | 79,00 |
| 08.05.2025 | 53,08 | 53,48 | 51,17 | 53,19 | 0,91% | - |
| 07.05.2025 | 52,69 | 53,02 | 52,00 | 52,71 | 0,48% | 61,00 |
| 06.05.2025 | 54,65 | 54,98 | 52,25 | 52,46 | -4,41% | 135,00 |
| 05.05.2025 | 54,84 | 55,50 | 54,46 | 54,88 | -0,83% | 221,00 |
| 02.05.2025 | 54,78 | 55,60 | 54,04 | 55,34 | 0,04% | 240,00 |
| 30.04.2025 | 52,90 | 55,43 | 52,40 | 55,32 | 4,20% | 1.508,00 |
| 29.04.2025 | 52,31 | 55,42 | 51,20 | 53,09 | 1,88% | 155,00 |
| 28.04.2025 | 51,71 | 52,62 | 51,21 | 52,11 | 0,02% | 214,00 |
| 25.04.2025 | 52,25 | 52,42 | 51,12 | 52,10 | 0,58% | 282,00 |
| 24.04.2025 | 51,00 | 51,85 | 50,43 | 51,80 | 1,11% | 446,00 |
| 23.04.2025 | 51,26 | 51,95 | 50,80 | 51,23 | 1,95% | 162,00 |
| 22.04.2025 | 49,15 | 50,55 | 49,14 | 50,25 | -1,89% | 27,00 |
| 17.04.2025 | 51,10 | 51,53 | 49,82 | 51,22 | 1,11% | 141,00 |
| 16.04.2025 | 50,97 | 51,75 | 49,99 | 50,66 | -2,20% | - |
| 15.04.2025 | 52,08 | 53,10 | 51,64 | 51,80 | -0,65% | 63,00 |
| 14.04.2025 | 50,20 | 52,29 | 50,10 | 52,14 | 4,03% | 51,00 |
| 11.04.2025 | 49,35 | 50,40 | 47,98 | 50,12 | 1,71% | 107,00 |
| 10.04.2025 | 53,61 | 53,84 | 48,12 | 49,28 | -8,46% | 5,00 |
| 09.04.2025 | 51,11 | 54,20 | 48,56 | 53,83 | 3,76% | 504,00 |
| 08.04.2025 | 55,88 | 56,67 | 51,22 | 51,88 | -6,10% | 35,00 |
| 07.04.2025 | 53,40 | 55,81 | 51,80 | 55,25 | -0,13% | 757,00 |
| 04.04.2025 | 56,19 | 57,77 | 54,19 | 55,32 | -2,36% | 679,00 |
| 03.04.2025 | 55,70 | 56,93 | 54,35 | 56,66 | -1,32% | - |
| 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 |