59,490€
-0,55%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 58,64 | 59,99 | 58,42 | 59,36 | -0,77% | - |
| 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% | - |
| 11.04.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -7,96% | - |
| 10.04.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 4,19% | - |
| 09.04.2025 | 51,12 | 51,12 | 51,12 | 51,12 | -7,63% | - |
| 08.04.2025 | 55,34 | 55,34 | 55,34 | 55,34 | 6,06% | - |
| 07.04.2025 | 52,18 | 52,18 | 52,18 | 52,18 | -7,09% | - |
| 04.04.2025 | 56,16 | 56,16 | 56,16 | 56,16 | 0,75% | - |
| 03.04.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,82% | - |
| 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% | - |