74,460€
-0,72%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 73,89 | 75,07 | 73,56 | 74,29 | -0,95% | - |
| 02.09.2025 | 72,02 | 75,00 | 72,02 | 75,00 | 4,43% | 77,00 |
| 01.09.2025 | 71,82 | 71,82 | 71,82 | 71,82 | 0,42% | - |
| 29.08.2025 | 71,36 | 71,52 | 71,36 | 71,52 | -1,24% | 73,00 |
| 28.08.2025 | 72,42 | 72,42 | 72,42 | 72,42 | 0,67% | - |
| 27.08.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -0,80% | - |
| 26.08.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 0,50% | - |
| 25.08.2025 | 72,26 | 72,26 | 72,16 | 72,16 | -3,24% | 25,00 |
| 22.08.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,40% | - |
| 21.08.2025 | 74,34 | 74,34 | 74,28 | 74,28 | 1,81% | 40,00 |
| 20.08.2025 | 72,96 | 72,96 | 72,96 | 72,96 | 0,63% | - |
| 19.08.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -2,71% | - |
| 18.08.2025 | 74,14 | 74,52 | 74,14 | 74,52 | 1,33% | 100,00 |
| 15.08.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,71% | - |
| 14.08.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 4,91% | - |
| 13.08.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 2,56% | - |
| 12.08.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 1,40% | - |
| 11.08.2025 | 66,92 | 66,92 | 66,92 | 66,92 | 0,03% | - |
| 08.08.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 0,87% | - |
| 07.08.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -1,86% | - |
| 06.08.2025 | 66,94 | 67,58 | 66,94 | 67,58 | 0,24% | 100,00 |
| 05.08.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 3,31% | - |
| 04.08.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 0,37% | - |
| 01.08.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -4,61% | - |
| 31.07.2025 | 68,24 | 68,24 | 68,16 | 68,16 | 1,55% | 17,00 |
| 30.07.2025 | 66,80 | 67,12 | 66,80 | 67,12 | 2,88% | 27,00 |
| 29.07.2025 | 60,48 | 65,24 | 60,48 | 65,24 | 9,02% | 1.009,00 |
| 28.07.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,10% | - |
| 25.07.2025 | 59,80 | 59,90 | 59,80 | 59,90 | 0,00% | 1.000,00 |
| 24.07.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,36% | - |
| 23.07.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 2,27% | - |
| 22.07.2025 | 57,34 | 57,34 | 57,22 | 57,22 | -1,75% | 85,00 |
| 21.07.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,19% | - |
| 18.07.2025 | 59,18 | 59,18 | 58,94 | 58,94 | -0,81% | 100,00 |
| 17.07.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 1,71% | - |
| 16.07.2025 | 58,42 | 58,42 | 58,42 | 58,42 | -2,34% | - |
| 15.07.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 2,54% | - |
| 14.07.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -2,57% | - |
| 11.07.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 2,96% | - |
| 10.07.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 1,18% | - |
| 09.07.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,74% | - |
| 08.07.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -2,19% | - |
| 07.07.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -0,07% | - |
| 04.07.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 1,50% | - |
| 03.07.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,93% | - |
| 02.07.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,94% | - |
| 01.07.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -1,34% | - |
| 30.06.2025 | 58,08 | 58,60 | 58,08 | 58,30 | -3,35% | 198,00 |
| 27.06.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 4,72% | - |
| 26.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -2,57% | - |
| 25.06.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 2,18% | - |
| 24.06.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -2,06% | - |
| 23.06.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 0,20% | - |
| 20.06.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -0,57% | - |
| 19.06.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,40% | - |
| 18.06.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -2,87% | - |
| 17.06.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 1,49% | - |
| 16.06.2025 | 59,40 | 60,40 | 59,20 | 60,40 | 2,10% | 1.360,00 |
| 13.06.2025 | 59,16 | 59,16 | 59,16 | 59,16 | -0,47% | - |
| 12.06.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -2,59% | - |
| 11.06.2025 | 61,10 | 61,10 | 61,02 | 61,02 | 0,10% | 13,00 |
| 10.06.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 1,70% | - |
| 09.06.2025 | 59,94 | 59,94 | 59,94 | 59,94 | 2,43% | - |
| 06.06.2025 | 58,52 | 58,52 | 58,52 | 58,52 | -0,54% | - |
| 05.06.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,10% | - |
| 04.06.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 3,27% | - |
| 03.06.2025 | 56,92 | 56,92 | 56,92 | 56,92 | -0,80% | - |
| 02.06.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -1,10% | 17,00 |
| 30.05.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,21% | - |
| 29.05.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 1,15% | - |
| 28.05.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 1,73% | - |
| 27.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,18% | - |
| 26.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,56% | - |
| 23.05.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -0,28% | - |
| 22.05.2025 | 56,88 | 56,88 | 56,88 | 56,88 | -0,73% | - |
| 21.05.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,60% | - |
| 20.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,46% | - |
| 19.05.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 0,79% | - |
| 16.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,87% | - |
| 15.05.2025 | 54,40 | 55,22 | 54,40 | 55,22 | 2,03% | 22,00 |
| 14.05.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,70% | - |
| 13.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,75% | - |
| 12.05.2025 | 53,04 | 53,04 | 53,04 | 53,04 | 0,19% | - |
| 09.05.2025 | 52,94 | 52,94 | 52,94 | 52,94 | 0,72% | - |
| 08.05.2025 | 52,56 | 52,56 | 52,56 | 52,56 | 0,61% | - |
| 07.05.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -4,36% | - |
| 06.05.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -0,47% | - |
| 05.05.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -0,44% | - |
| 02.05.2025 | 54,56 | 55,12 | 54,56 | 55,12 | 3,80% | 25,00 |
| 30.04.2025 | 52,88 | 53,10 | 52,88 | 53,10 | -0,64% | 1.000,00 |
| 29.04.2025 | 52,00 | 53,44 | 52,00 | 53,44 | 3,21% | 56,00 |
| 28.04.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -0,04% | - |
| 25.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,81% | - |
| 24.04.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 0,24% | - |
| 23.04.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 3,59% | - |
| 22.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -3,24% | - |
| 17.04.2025 | 50,64 | 50,64 | 50,64 | 50,64 | -0,78% | - |
| 16.04.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -1,69% | - |
| 15.04.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 4,42% | - |
| 14.04.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 1,43% | - |