55,280€
-1,64%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,96 | 56,57 | 54,62 | 55,38 | -1,46% | - |
| 02.04.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,79% | - |
| 01.04.2025 | 55,76 | 55,76 | 55,76 | 55,76 | 0,14% | - |
| 31.03.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -1,45% | - |
| 28.03.2025 | 55,98 | 56,50 | 55,98 | 56,50 | 1,07% | 6,00 |
| 27.03.2025 | 56,76 | 56,76 | 55,90 | 55,90 | -1,45% | 124,00 |
| 26.03.2025 | 57,30 | 57,30 | 56,72 | 56,72 | -1,90% | 15,00 |
| 25.03.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 1,55% | - |
| 24.03.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 2,34% | - |
| 21.03.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 0,47% | - |
| 20.03.2025 | 55,16 | 55,38 | 55,16 | 55,38 | -0,40% | 10,00 |
| 19.03.2025 | 54,68 | 55,60 | 54,68 | 55,60 | 0,83% | 60,00 |
| 18.03.2025 | 56,50 | 56,50 | 55,14 | 55,14 | 0,51% | 805,00 |
| 17.03.2025 | 62,08 | 62,08 | 53,52 | 54,86 | -11,86% | 1.056,00 |
| 14.03.2025 | 62,24 | 62,24 | 62,24 | 62,24 | -0,86% | - |
| 13.03.2025 | 61,92 | 62,78 | 61,92 | 62,78 | 0,93% | 200,00 |
| 12.03.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -4,51% | - |
| 11.03.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 0,18% | - |
| 10.03.2025 | 65,02 | 65,02 | 65,02 | 65,02 | 0,87% | - |
| 07.03.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 0,22% | - |
| 06.03.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -1,50% | - |
| 05.03.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -2,22% | - |
| 04.03.2025 | 66,78 | 66,78 | 66,78 | 66,78 | -5,06% | - |
| 03.03.2025 | 70,34 | 70,34 | 70,34 | 70,34 | 0,31% | - |
| 28.02.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -0,74% | - |
| 27.02.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 0,14% | - |
| 26.02.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,14% | - |
| 25.02.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 3,10% | - |
| 24.02.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 0,92% | - |
| 21.02.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 1,04% | - |
| 20.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,27% | - |
| 19.02.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 1,31% | - |
| 18.02.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -0,62% | - |
| 17.02.2025 | 66,88 | 67,42 | 66,88 | 67,40 | 1,17% | 110,00 |
| 14.02.2025 | 66,62 | 66,62 | 66,62 | 66,62 | -3,62% | - |
| 13.02.2025 | 65,88 | 69,12 | 65,88 | 69,12 | 8,44% | 240,00 |
| 12.02.2025 | 63,74 | 63,74 | 63,74 | 63,74 | -0,81% | - |
| 11.02.2025 | 63,48 | 64,26 | 63,48 | 64,26 | -5,00% | 163,00 |
| 10.02.2025 | 72,08 | 72,56 | 65,90 | 67,64 | -5,95% | 1.027,00 |
| 07.02.2025 | 71,92 | 71,92 | 71,92 | 71,92 | -0,30% | - |
| 06.02.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 1,75% | - |
| 05.02.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,45% | - |
| 04.02.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -0,39% | - |
| 03.02.2025 | 72,04 | 72,04 | 71,50 | 71,50 | 0,00% | 20,00 |
| 31.01.2025 | 70,72 | 71,50 | 70,72 | 71,50 | 1,27% | 70,00 |
| 30.01.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 1,03% | - |
| 29.01.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 0,78% | - |
| 28.01.2025 | 69,34 | 69,34 | 69,34 | 69,34 | 1,58% | - |
| 27.01.2025 | 68,26 | 68,26 | 68,26 | 68,26 | -1,56% | - |
| 24.01.2025 | 68,94 | 69,34 | 68,94 | 69,34 | -0,03% | 724,00 |
| 23.01.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -1,67% | - |
| 22.01.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,17% | - |
| 21.01.2025 | 68,92 | 70,42 | 68,92 | 70,42 | 2,77% | 163,00 |
| 20.01.2025 | 68,52 | 68,52 | 68,52 | 68,52 | -2,42% | - |
| 17.01.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -0,40% | - |
| 16.01.2025 | 70,20 | 70,50 | 70,20 | 70,50 | 1,18% | 30,00 |
| 15.01.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -1,08% | - |
| 14.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 2,89% | - |
| 13.01.2025 | 68,46 | 68,46 | 68,46 | 68,46 | -2,98% | - |
| 10.01.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -0,06% | - |
| 09.01.2025 | 70,58 | 70,60 | 70,58 | 70,60 | 0,14% | 5,00 |
| 08.01.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 2,68% | - |
| 07.01.2025 | 68,72 | 68,72 | 68,66 | 68,66 | -1,21% | 45,00 |
| 06.01.2025 | 67,34 | 69,50 | 67,34 | 69,50 | 2,93% | 207,00 |
| 03.01.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 1,11% | - |
| 02.01.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 1,12% | - |
| 30.12.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,33% | - |
| 27.12.2024 | 66,26 | 66,26 | 66,26 | 66,26 | 0,45% | - |
| 23.12.2024 | 65,96 | 65,96 | 65,96 | 65,96 | 3,06% | - |
| 20.12.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,30% | - |
| 19.12.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -2,64% | - |
| 18.12.2024 | 66,20 | 66,60 | 66,20 | 66,60 | 0,73% | 6,00 |
| 17.12.2024 | 66,12 | 66,12 | 66,12 | 66,12 | 1,79% | - |
| 16.12.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -3,96% | - |
| 13.12.2024 | 67,64 | 67,64 | 67,64 | 67,64 | -1,31% | - |
| 12.12.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -0,49% | - |
| 11.12.2024 | 68,62 | 68,88 | 68,62 | 68,88 | 0,91% | 200,00 |
| 10.12.2024 | 67,84 | 68,26 | 67,84 | 68,26 | -4,56% | 20,00 |
| 09.12.2024 | 71,64 | 71,64 | 71,52 | 71,52 | -0,67% | 7,00 |
| 06.12.2024 | 70,56 | 72,00 | 70,56 | 72,00 | 2,07% | 96,00 |
| 05.12.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,77% | - |
| 04.12.2024 | 68,38 | 71,98 | 68,38 | 70,00 | 0,75% | 2.380,00 |
| 03.12.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -1,64% | - |
| 02.12.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -0,95% | - |
| 29.11.2024 | 71,32 | 71,32 | 71,32 | 71,32 | -0,14% | - |
| 28.11.2024 | 71,42 | 71,42 | 71,42 | 71,42 | 0,65% | - |
| 27.11.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 1,49% | - |
| 26.11.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 1,84% | - |
| 25.11.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 0,35% | - |
| 22.11.2024 | 66,86 | 68,42 | 66,86 | 68,42 | 2,27% | 750,00 |
| 21.11.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 0,48% | - |
| 20.11.2024 | 66,58 | 66,58 | 66,58 | 66,58 | -1,71% | - |
| 19.11.2024 | 66,44 | 68,58 | 62,86 | 67,74 | -5,44% | 823,00 |
| 18.11.2024 | 72,02 | 72,02 | 71,64 | 71,64 | 2,96% | 25,00 |
| 15.11.2024 | 72,66 | 73,16 | 69,58 | 69,58 | -8,50% | 1.550,00 |
| 14.11.2024 | 75,90 | 76,04 | 75,90 | 76,04 | -0,71% | 400,00 |
| 13.11.2024 | 75,52 | 76,58 | 75,52 | 76,58 | 0,26% | 50,00 |
| 12.11.2024 | 76,38 | 76,38 | 76,38 | 76,38 | -2,65% | - |
| 11.11.2024 | 77,70 | 78,52 | 77,70 | 78,46 | 0,44% | 547,00 |
| 08.11.2024 | 76,78 | 78,12 | 75,80 | 78,12 | 2,28% | 2.025,00 |