67,370€
0,31%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,27 | 68,03 | 67,13 | 67,40 | 0,36% | 117,00 |
| 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 |
| 07.11.2024 | 75,47 | 76,49 | 73,42 | 76,29 | 1,21% | 286,00 |
| 06.11.2024 | 73,27 | 76,66 | 71,09 | 75,38 | 6,56% | 1.754,00 |
| 05.11.2024 | 69,72 | 70,81 | 68,94 | 70,74 | 1,58% | 200,00 |
| 04.11.2024 | 69,86 | 70,32 | 68,66 | 69,64 | -0,87% | 512,00 |
| 01.11.2024 | 68,21 | 70,37 | 68,14 | 70,25 | 3,04% | 327,00 |
| 31.10.2024 | 67,84 | 68,69 | 67,20 | 68,18 | 0,21% | 189,00 |
| 30.10.2024 | 68,07 | 68,80 | 66,77 | 68,04 | -0,18% | 1.465,00 |
| 29.10.2024 | 60,74 | 68,52 | 60,62 | 68,16 | 12,22% | 1.696,00 |
| 28.10.2024 | 60,25 | 60,89 | 59,75 | 60,74 | 0,85% | 670,00 |
| 25.10.2024 | 60,28 | 60,89 | 60,13 | 60,23 | -0,13% | - |
| 24.10.2024 | 60,29 | 61,00 | 60,02 | 60,31 | -0,07% | 41,00 |
| 23.10.2024 | 60,50 | 61,32 | 60,09 | 60,35 | -0,66% | 25,00 |
| 22.10.2024 | 60,21 | 60,88 | 59,76 | 60,75 | 0,68% | 60,00 |
| 21.10.2024 | 61,11 | 61,43 | 59,94 | 60,34 | -1,26% | 50,00 |
| 18.10.2024 | 61,26 | 61,71 | 60,68 | 61,11 | -0,42% | 145,00 |
| 17.10.2024 | 60,90 | 61,38 | 60,42 | 61,37 | 0,66% | 98,00 |
| 16.10.2024 | 60,83 | 61,86 | 60,49 | 60,97 | 0,07% | 870,00 |
| 15.10.2024 | 60,14 | 61,62 | 59,50 | 60,93 | 1,58% | 335,00 |
| 14.10.2024 | 60,49 | 60,59 | 59,51 | 59,98 | -0,71% | 118,00 |
| 11.10.2024 | 59,75 | 60,57 | 59,59 | 60,41 | 1,02% | - |
| 10.10.2024 | 60,07 | 60,51 | 59,11 | 59,80 | -0,60% | - |
| 09.10.2024 | 59,83 | 60,73 | 59,60 | 60,16 | 0,45% | 176,00 |
| 08.10.2024 | 59,85 | 60,48 | 59,52 | 59,89 | -0,05% | 49,00 |
| 07.10.2024 | 61,49 | 61,66 | 59,82 | 59,92 | -2,58% | 61,00 |
| 04.10.2024 | 60,83 | 61,64 | 60,60 | 61,51 | 0,64% | 70,00 |
| 03.10.2024 | 61,22 | 61,66 | 60,73 | 61,12 | -0,16% | - |
| 02.10.2024 | 61,35 | 61,62 | 60,04 | 61,22 | -0,42% | 124,00 |
| 01.10.2024 | 59,29 | 61,59 | 59,27 | 61,48 | 3,52% | 507,00 |
| 30.09.2024 | 59,22 | 60,04 | 58,45 | 59,39 | 0,66% | 140,00 |
| 27.09.2024 | 58,40 | 59,67 | 58,16 | 59,00 | 1,24% | 171,00 |
| 26.09.2024 | 56,89 | 58,32 | 56,34 | 58,28 | 2,64% | 79,00 |
| 25.09.2024 | 56,72 | 57,58 | 55,98 | 56,78 | -0,35% | 1.043,00 |
| 24.09.2024 | 57,66 | 58,04 | 56,41 | 56,98 | -1,18% | 22,00 |
| 23.09.2024 | 58,98 | 59,34 | 57,65 | 57,66 | -2,09% | 4,00 |
| 20.09.2024 | 59,81 | 60,16 | 58,27 | 58,89 | -1,59% | - |
| 19.09.2024 | 58,93 | 60,00 | 58,62 | 59,84 | 1,92% | 376,00 |
| 18.09.2024 | 59,81 | 59,83 | 57,75 | 58,71 | -1,77% | 261,00 |
| 17.09.2024 | 59,65 | 60,92 | 59,40 | 59,77 | 0,13% | 747,00 |
| 16.09.2024 | 57,28 | 59,72 | 57,14 | 59,69 | 4,13% | 3,00 |
| 13.09.2024 | 57,15 | 57,82 | 56,88 | 57,32 | 0,21% | 250,00 |
| 12.09.2024 | 57,43 | 57,53 | 55,86 | 57,20 | -0,16% | - |
| 11.09.2024 | 56,90 | 57,36 | 56,05 | 57,29 | -0,09% | 35,00 |
| 10.09.2024 | 56,31 | 57,43 | 55,74 | 57,34 | 1,76% | 1,00 |
| 09.09.2024 | 55,45 | 56,94 | 55,41 | 56,35 | 1,94% | 53,00 |
| 06.09.2024 | 56,67 | 57,43 | 55,20 | 55,28 | -2,40% | 85,00 |
| 05.09.2024 | 58,02 | 58,26 | 55,18 | 56,64 | -2,53% | 88,00 |
| 04.09.2024 | 59,75 | 60,38 | 57,88 | 58,11 | -3,15% | 8,00 |
| 03.09.2024 | 59,47 | 60,77 | 59,00 | 60,00 | 0,84% | 1.009,00 |
| 02.09.2024 | 59,46 | 59,74 | 59,12 | 59,50 | 0,17% | 200,00 |
| 30.08.2024 | 59,56 | 59,96 | 58,80 | 59,40 | -0,17% | 370,00 |
| 29.08.2024 | 59,10 | 61,00 | 58,83 | 59,50 | 0,73% | 30,00 |
| 28.08.2024 | 58,89 | 59,29 | 58,66 | 59,07 | 0,70% | 45,00 |
| 27.08.2024 | 58,34 | 58,81 | 58,06 | 58,66 | 0,48% | 112,00 |
| 26.08.2024 | 57,35 | 58,60 | 57,34 | 58,38 | 1,88% | 144,00 |
| 23.08.2024 | 56,74 | 57,60 | 56,74 | 57,30 | 1,09% | 123,00 |
| 22.08.2024 | 57,63 | 57,81 | 56,45 | 56,68 | -1,43% | 29,00 |
| 21.08.2024 | 57,96 | 58,42 | 57,40 | 57,50 | -0,78% | 63,00 |
| 20.08.2024 | 57,14 | 58,25 | 56,81 | 57,95 | 1,52% | 200,00 |
| 19.08.2024 | 56,25 | 57,12 | 56,21 | 57,08 | 1,21% | 25,00 |
| 16.08.2024 | 57,25 | 58,08 | 55,80 | 56,40 | 0,41% | 431,00 |
| 15.08.2024 | 55,69 | 56,58 | 55,56 | 56,17 | 1,10% | 446,00 |
| 14.08.2024 | 56,47 | 56,49 | 55,36 | 55,56 | -1,51% | 114,00 |
| 13.08.2024 | 55,97 | 56,60 | 55,76 | 56,41 | 0,84% | - |
| 12.08.2024 | 55,95 | 56,47 | 55,16 | 55,94 | -0,07% | 145,00 |
| 09.08.2024 | 56,60 | 56,98 | 55,85 | 55,98 | -1,01% | 21,00 |
| 08.08.2024 | 55,18 | 56,80 | 54,58 | 56,55 | 2,43% | 291,00 |
| 07.08.2024 | 56,53 | 57,25 | 55,15 | 55,21 | -1,60% | 689,00 |
| 06.08.2024 | 57,19 | 57,33 | 55,83 | 56,11 | -0,87% | 170,00 |
| 05.08.2024 | 58,40 | 58,66 | 56,49 | 56,60 | -4,26% | 948,00 |
| 02.08.2024 | 59,30 | 59,84 | 57,66 | 59,12 | -0,99% | 488,00 |
| 01.08.2024 | 60,27 | 60,71 | 59,41 | 59,71 | -0,67% | 77,00 |
| 31.07.2024 | 62,58 | 62,99 | 59,84 | 60,11 | -4,19% | 466,00 |
| 30.07.2024 | 63,40 | 65,79 | 60,11 | 62,74 | -0,99% | 546,00 |
| 29.07.2024 | 63,43 | 63,94 | 62,88 | 63,37 | 0,17% | 241,00 |
| 26.07.2024 | 63,35 | 64,32 | 63,00 | 63,26 | 0,05% | 400,00 |
| 25.07.2024 | 61,83 | 64,88 | 61,56 | 63,23 | 2,41% | 723,00 |
| 24.07.2024 | 60,50 | 61,80 | 60,04 | 61,74 | 1,78% | 356,00 |
| 23.07.2024 | 59,81 | 60,92 | 59,38 | 60,66 | 1,35% | 4,00 |
| 22.07.2024 | 60,52 | 60,84 | 59,13 | 59,85 | -1,14% | 45,00 |
| 19.07.2024 | 60,08 | 60,74 | 59,72 | 60,54 | 0,88% | 286,00 |
| 18.07.2024 | 59,77 | 61,19 | 59,31 | 60,01 | 0,45% | 646,00 |
| 17.07.2024 | 58,67 | 59,75 | 57,92 | 59,74 | 1,91% | 313,00 |
| 16.07.2024 | 59,06 | 59,34 | 58,30 | 58,62 | -0,53% | 154,00 |
| 15.07.2024 | 58,56 | 59,27 | 58,00 | 58,93 | 1,05% | 383,00 |
| 12.07.2024 | 57,41 | 58,60 | 57,17 | 58,32 | 1,71% | 144,00 |
| 11.07.2024 | 56,04 | 57,65 | 55,58 | 57,34 | 2,25% | 780,00 |
| 10.07.2024 | 56,06 | 56,51 | 55,24 | 56,08 | 0,04% | 1.216,00 |
| 09.07.2024 | 53,79 | 56,34 | 53,62 | 56,06 | 4,36% | 128,00 |
| 08.07.2024 | 52,84 | 54,13 | 52,50 | 53,72 | 1,51% | 545,00 |