73,910€
1,86%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,79 | 74,40 | 71,43 | 73,88 | 1,82% | 99,00 |
| 30.09.2025 | 71,45 | 72,64 | 70,94 | 72,56 | 1,44% | 133,00 |
| 29.09.2025 | 70,70 | 71,86 | 70,52 | 71,53 | 1,56% | 84,00 |
| 26.09.2025 | 69,92 | 71,00 | 69,68 | 70,43 | 0,60% | 279,00 |
| 25.09.2025 | 71,69 | 71,93 | 69,56 | 70,01 | -2,22% | 70,00 |
| 24.09.2025 | 71,40 | 72,17 | 71,29 | 71,60 | -0,20% | 105,00 |
| 23.09.2025 | 72,43 | 72,75 | 71,47 | 71,74 | 0,07% | 456,00 |
| 22.09.2025 | 73,64 | 74,08 | 71,67 | 71,69 | -1,46% | 447,00 |
| 19.09.2025 | 73,28 | 73,86 | 72,55 | 72,75 | -0,10% | 160,00 |
| 18.09.2025 | 72,17 | 73,03 | 71,84 | 72,82 | 0,94% | 101,00 |
| 17.09.2025 | 70,77 | 72,29 | 70,74 | 72,14 | 2,05% | 3,00 |
| 16.09.2025 | 70,62 | 71,49 | 70,07 | 70,69 | -0,04% | 6,00 |
| 15.09.2025 | 70,92 | 71,26 | 70,42 | 70,72 | -0,48% | 1,00 |
| 12.09.2025 | 73,50 | 74,10 | 70,59 | 71,06 | -3,66% | 172,00 |
| 11.09.2025 | 74,16 | 74,22 | 73,17 | 73,76 | -0,50% | 16,00 |
| 10.09.2025 | 72,94 | 74,25 | 72,14 | 74,13 | 1,38% | 534,00 |
| 09.09.2025 | 73,56 | 74,00 | 72,89 | 73,12 | -0,27% | 22,00 |
| 08.09.2025 | 74,18 | 74,78 | 72,67 | 73,32 | -0,74% | 251,00 |
| 05.09.2025 | 73,36 | 73,94 | 72,56 | 73,87 | 0,72% | 100,00 |
| 04.09.2025 | 74,67 | 75,39 | 73,32 | 73,34 | -1,69% | 191,00 |
| 03.09.2025 | 73,90 | 75,12 | 73,71 | 74,60 | 1,04% | 122,00 |
| 02.09.2025 | 72,23 | 75,34 | 72,02 | 73,83 | 1,96% | 91,00 |
| 01.09.2025 | 72,17 | 72,76 | 71,70 | 72,41 | 0,14% | 143,00 |
| 29.08.2025 | 71,68 | 72,31 | 71,16 | 72,31 | 0,94% | 25,00 |
| 28.08.2025 | 72,82 | 73,04 | 71,48 | 71,64 | -1,77% | 50,00 |
| 27.08.2025 | 72,33 | 73,39 | 72,20 | 72,93 | 1,05% | 209,00 |
| 26.08.2025 | 72,81 | 73,44 | 71,85 | 72,17 | -1,14% | 281,00 |
| 25.08.2025 | 72,64 | 73,44 | 72,22 | 73,00 | 0,61% | 102,00 |
| 22.08.2025 | 75,45 | 75,45 | 72,43 | 72,56 | -2,71% | 238,00 |
| 21.08.2025 | 74,04 | 74,86 | 73,38 | 74,58 | 0,80% | 322,00 |
| 20.08.2025 | 73,21 | 74,09 | 72,77 | 73,99 | 0,79% | 504,00 |
| 19.08.2025 | 72,71 | 73,51 | 72,32 | 73,41 | 0,87% | 134,00 |
| 18.08.2025 | 74,48 | 74,75 | 72,76 | 72,78 | -2,03% | 140,00 |
| 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 |