59,010€
0,39%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 59,10 | 59,13 | 58,84 | 59,13 | 0,60% | - |
| 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% | - |
| 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% | - |