67,250€
0,52%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,16 | 67,89 | 66,86 | 67,24 | 0,51% | - |
| 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 |
| 07.11.2024 | 74,92 | 76,38 | 74,92 | 76,38 | -0,05% | 1.500,00 |
| 06.11.2024 | 72,64 | 76,42 | 72,52 | 76,42 | 9,55% | 984,00 |
| 05.11.2024 | 69,32 | 69,76 | 69,32 | 69,76 | 0,03% | 100,00 |
| 04.11.2024 | 69,74 | 69,74 | 69,74 | 69,74 | 2,62% | - |
| 01.11.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,18% | - |
| 31.10.2024 | 67,84 | 67,84 | 67,84 | 67,84 | -0,09% | - |
| 30.10.2024 | 67,78 | 67,90 | 67,78 | 67,90 | 3,79% | 53,00 |
| 29.10.2024 | 60,60 | 65,42 | 60,60 | 65,42 | 9,00% | 750,00 |
| 28.10.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -0,10% | - |
| 25.10.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -0,10% | - |
| 24.10.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -0,46% | - |
| 23.10.2024 | 60,42 | 60,42 | 60,42 | 60,42 | 0,57% | - |
| 22.10.2024 | 60,08 | 60,08 | 60,08 | 60,08 | -1,35% | - |
| 21.10.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,16% | - |
| 18.10.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,43% | 40,00 |
| 17.10.2024 | 60,74 | 60,74 | 60,74 | 60,74 | 0,16% | - |
| 16.10.2024 | 60,64 | 60,64 | 60,64 | 60,64 | 1,27% | - |
| 15.10.2024 | 59,88 | 59,88 | 59,88 | 59,88 | -0,60% | - |
| 14.10.2024 | 60,24 | 60,24 | 60,24 | 60,24 | 1,24% | - |
| 11.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -0,60% | - |
| 10.10.2024 | 59,82 | 59,86 | 59,82 | 59,86 | 0,44% | 20,00 |
| 09.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 08.10.2024 | 59,60 | 60,00 | 59,60 | 60,00 | -0,27% | 10,00 |
| 07.10.2024 | 61,26 | 61,26 | 60,16 | 60,16 | -0,99% | 21,00 |
| 04.10.2024 | 60,56 | 60,76 | 60,56 | 60,76 | -0,46% | 50,00 |
| 03.10.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,29% | - |
| 02.10.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 3,69% | - |
| 01.10.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 0,58% | - |
| 30.09.2024 | 58,68 | 58,70 | 58,68 | 58,70 | 0,93% | 1,00 |
| 27.09.2024 | 58,16 | 58,16 | 58,16 | 58,16 | 2,65% | - |
| 26.09.2024 | 56,66 | 56,66 | 56,66 | 56,66 | 0,07% | - |
| 25.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -1,36% | - |
| 24.09.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -2,18% | - |
| 23.09.2024 | 58,68 | 58,68 | 58,68 | 58,68 | -1,48% | - |
| 20.09.2024 | 59,56 | 59,56 | 59,56 | 59,56 | 1,64% | - |
| 19.09.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,58% | - |
| 18.09.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,20% | - |
| 17.09.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 4,21% | - |
| 16.09.2024 | 57,02 | 57,02 | 57,02 | 57,02 | 0,21% | - |
| 13.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -0,49% | - |
| 12.09.2024 | 57,18 | 57,18 | 57,18 | 57,18 | 0,67% | - |
| 11.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 1,21% | - |
| 10.09.2024 | 56,12 | 56,12 | 56,12 | 56,12 | -1,06% | - |
| 09.09.2024 | 55,24 | 56,72 | 55,24 | 56,72 | 0,53% | 20,00 |
| 06.09.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -2,35% | - |
| 05.09.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -3,18% | - |
| 04.09.2024 | 59,68 | 59,68 | 59,68 | 59,68 | 0,20% | - |
| 03.09.2024 | 59,22 | 60,40 | 59,22 | 59,56 | 0,54% | 365,00 |
| 02.09.2024 | 59,14 | 59,24 | 59,14 | 59,24 | -0,13% | - |
| 30.08.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 0,78% | - |
| 29.08.2024 | 58,86 | 58,86 | 58,86 | 58,86 | 0,38% | - |
| 28.08.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 0,93% | - |
| 27.08.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 1,75% | - |
| 26.08.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,06% | - |
| 23.08.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,50% | - |
| 22.08.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -0,97% | - |
| 21.08.2024 | 57,70 | 58,20 | 57,70 | 57,92 | 1,83% | 99,00 |
| 20.08.2024 | 56,88 | 56,88 | 56,88 | 56,88 | 1,61% | - |
| 19.08.2024 | 55,98 | 55,98 | 55,98 | 55,98 | -1,72% | - |
| 16.08.2024 | 56,96 | 56,96 | 56,96 | 56,96 | 2,70% | - |
| 15.08.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -1,35% | - |
| 14.08.2024 | 56,22 | 56,22 | 56,22 | 56,22 | 0,93% | - |
| 13.08.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,07% | - |
| 12.08.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -1,21% | - |
| 09.08.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 0,25% | - |
| 08.08.2024 | 55,04 | 56,20 | 55,04 | 56,20 | -0,28% | 38,00 |
| 07.08.2024 | 56,36 | 56,36 | 56,36 | 56,36 | -1,02% | - |
| 06.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,90% | - |
| 05.08.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -2,03% | - |
| 02.08.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -0,37% | - |
| 01.08.2024 | 60,00 | 60,00 | 59,46 | 59,46 | -4,89% | 750,00 |
| 31.07.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 1,76% | - |
| 30.07.2024 | 63,30 | 63,30 | 61,24 | 61,44 | -2,85% | 1.250,00 |
| 29.07.2024 | 63,24 | 63,24 | 63,24 | 63,24 | -0,44% | - |
| 26.07.2024 | 63,18 | 63,52 | 63,18 | 63,52 | 2,58% | 808,00 |
| 25.07.2024 | 61,64 | 61,92 | 61,54 | 61,92 | 1,51% | 20,00 |
| 24.07.2024 | 60,44 | 61,00 | 60,38 | 61,00 | 2,18% | 150,00 |
| 23.07.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -1,16% | - |
| 22.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,90% | - |
| 19.07.2024 | 59,96 | 59,96 | 59,86 | 59,86 | -1,84% | 12,00 |
| 18.07.2024 | 59,68 | 61,00 | 59,68 | 60,98 | 4,10% | 160,00 |
| 17.07.2024 | 58,58 | 58,58 | 58,58 | 58,58 | -0,58% | - |
| 16.07.2024 | 58,92 | 58,92 | 58,92 | 58,92 | 0,75% | - |
| 15.07.2024 | 58,42 | 58,66 | 58,38 | 58,48 | 2,13% | 825,00 |
| 12.07.2024 | 57,26 | 57,26 | 57,26 | 57,26 | 2,32% | 40,00 |
| 11.07.2024 | 55,96 | 55,96 | 55,96 | 55,96 | -0,07% | - |
| 10.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 4,32% | - |
| 09.07.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 1,63% | - |
| 08.07.2024 | 52,82 | 52,82 | 52,82 | 52,82 | -0,71% | - |