74,300€
0,49%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 73,90 | 75,12 | 73,59 | 74,30 | 0,49% | - |
| 02.09.2025 | 72,23 | 75,37 | 71,85 | 73,94 | 2,67% | - |
| 01.09.2025 | 72,17 | 72,41 | 71,99 | 72,02 | -0,40% | - |
| 29.08.2025 | 71,68 | 72,31 | 71,37 | 72,31 | -0,34% | - |
| 28.08.2025 | 72,82 | 73,04 | 71,48 | 72,56 | -0,19% | 20,00 |
| 27.08.2025 | 72,33 | 73,39 | 72,24 | 72,70 | 1,23% | 200,00 |
| 26.08.2025 | 72,81 | 73,09 | 71,81 | 71,82 | -1,64% | - |
| 25.08.2025 | 72,64 | 73,54 | 72,43 | 73,02 | 0,63% | - |
| 22.08.2025 | 75,45 | 75,46 | 72,33 | 72,56 | -2,71% | - |
| 21.08.2025 | 74,04 | 74,86 | 73,18 | 74,58 | 0,85% | - |
| 20.08.2025 | 73,21 | 74,14 | 72,76 | 73,95 | 0,80% | - |
| 19.08.2025 | 72,71 | 73,51 | 72,55 | 73,36 | 0,80% | - |
| 18.08.2025 | 74,24 | 74,81 | 72,73 | 72,78 | -2,06% | 200,00 |
| 15.08.2025 | 74,08 | 74,46 | 72,99 | 74,31 | 0,36% | - |
| 14.08.2025 | 73,23 | 74,34 | 72,08 | 74,04 | 0,87% | - |
| 13.08.2025 | 69,79 | 73,52 | 69,72 | 73,40 | 5,55% | - |
| 12.08.2025 | 68,17 | 70,21 | 67,77 | 69,54 | 1,88% | - |
| 11.08.2025 | 67,24 | 68,71 | 67,16 | 68,26 | 1,37% | - |
| 08.08.2025 | 67,21 | 67,75 | 66,58 | 67,34 | 0,42% | - |
| 07.08.2025 | 66,67 | 67,62 | 66,04 | 67,06 | 0,66% | - |
| 06.08.2025 | 67,35 | 68,31 | 65,74 | 66,62 | -0,85% | - |
| 05.08.2025 | 67,71 | 68,12 | 66,57 | 67,19 | -0,40% | - |
| 04.08.2025 | 65,58 | 67,65 | 65,18 | 67,46 | 3,20% | - |
| 01.08.2025 | 65,36 | 65,50 | 63,79 | 65,37 | -0,32% | - |
| 31.07.2025 | 68,41 | 68,57 | 64,96 | 65,58 | -3,39% | - |
| 30.07.2025 | 67,13 | 68,71 | 66,22 | 67,88 | 1,33% | - |
| 29.07.2025 | 60,70 | 67,46 | 60,69 | 66,99 | 10,64% | 24,00 |
| 28.07.2025 | 60,09 | 60,85 | 59,95 | 60,55 | 1,29% | - |
| 25.07.2025 | 60,15 | 60,39 | 59,65 | 59,78 | -0,28% | - |
| 24.07.2025 | 60,09 | 60,57 | 59,68 | 59,95 | -0,20% | - |
| 23.07.2025 | 58,88 | 60,28 | 58,82 | 60,07 | 2,47% | - |
| 22.07.2025 | 57,62 | 58,83 | 57,48 | 58,62 | 1,70% | - |
| 21.07.2025 | 58,36 | 58,87 | 57,40 | 57,64 | -1,27% | - |
| 18.07.2025 | 59,47 | 59,49 | 58,33 | 58,38 | -1,82% | - |
| 17.07.2025 | 59,59 | 60,14 | 59,34 | 59,46 | -0,08% | - |
| 16.07.2025 | 58,64 | 60,01 | 58,22 | 59,51 | 1,12% | - |
| 15.07.2025 | 60,05 | 60,26 | 58,74 | 58,85 | -1,90% | - |
| 14.07.2025 | 58,43 | 60,04 | 58,23 | 59,99 | 2,28% | 34,00 |
| 11.07.2025 | 60,01 | 60,09 | 58,42 | 58,65 | -2,48% | - |
| 10.07.2025 | 58,44 | 60,38 | 58,34 | 60,14 | 2,59% | - |
| 09.07.2025 | 57,70 | 59,28 | 57,68 | 58,62 | 1,56% | - |
| 08.07.2025 | 57,34 | 58,73 | 57,24 | 57,72 | 0,56% | - |
| 07.07.2025 | 58,74 | 59,02 | 57,07 | 57,40 | -1,90% | - |
| 04.07.2025 | 58,91 | 59,41 | 58,49 | 58,51 | -1,37% | - |
| 03.07.2025 | 57,84 | 59,74 | 57,68 | 59,32 | 2,72% | - |
| 02.07.2025 | 58,44 | 58,74 | 57,65 | 57,75 | -0,96% | - |
| 01.07.2025 | 57,70 | 59,78 | 56,88 | 58,31 | 0,85% | - |
| 30.06.2025 | 58,57 | 58,82 | 57,46 | 57,82 | -1,01% | - |
| 27.06.2025 | 60,67 | 60,79 | 57,92 | 58,41 | -3,47% | - |
| 26.06.2025 | 57,90 | 60,88 | 57,70 | 60,51 | 4,42% | - |
| 25.06.2025 | 59,43 | 59,65 | 57,82 | 57,95 | -2,51% | - |
| 24.06.2025 | 58,40 | 59,85 | 58,05 | 59,44 | 2,29% | - |
| 23.06.2025 | 59,02 | 60,09 | 57,89 | 58,11 | -2,27% | - |
| 20.06.2025 | 59,33 | 60,06 | 58,37 | 59,46 | 0,73% | - |
| 19.06.2025 | 59,40 | 59,57 | 59,03 | 59,03 | -0,77% | - |
| 18.06.2025 | 59,89 | 60,45 | 59,29 | 59,49 | -0,70% | 560,00 |
| 17.06.2025 | 61,28 | 61,77 | 59,72 | 59,91 | -2,74% | - |
| 16.06.2025 | 59,66 | 64,67 | 59,66 | 61,60 | 5,03% | - |
| 13.06.2025 | 59,31 | 59,92 | 58,52 | 58,65 | -1,92% | - |
| 12.06.2025 | 59,55 | 60,09 | 58,77 | 59,80 | -0,30% | - |
| 11.06.2025 | 61,16 | 61,55 | 59,85 | 59,98 | -2,20% | - |
| 10.06.2025 | 61,14 | 62,19 | 59,30 | 61,33 | 0,26% | 28,00 |
| 09.06.2025 | 60,13 | 61,24 | 59,71 | 61,17 | 1,36% | 300,00 |
| 06.06.2025 | 58,96 | 60,52 | 58,94 | 60,35 | 2,64% | - |
| 05.06.2025 | 59,02 | 59,26 | 58,14 | 58,80 | -0,46% | - |
| 04.06.2025 | 59,05 | 59,93 | 58,48 | 59,07 | 0,03% | - |
| 03.06.2025 | 56,99 | 62,28 | 56,80 | 59,05 | 3,51% | 50,00 |
| 02.06.2025 | 56,88 | 57,77 | 55,93 | 57,05 | -0,35% | - |
| 30.05.2025 | 58,26 | 58,42 | 56,48 | 57,25 | -1,46% | - |
| 29.05.2025 | 58,70 | 58,70 | 56,94 | 58,10 | 1,03% | - |
| 28.05.2025 | 57,69 | 58,01 | 57,26 | 57,51 | -0,26% | - |
| 27.05.2025 | 57,06 | 58,13 | 56,79 | 57,66 | 0,86% | - |
| 26.05.2025 | 56,81 | 57,31 | 56,79 | 57,17 | 1,13% | - |
| 23.05.2025 | 56,93 | 57,15 | 55,99 | 56,53 | -1,12% | - |
| 22.05.2025 | 57,26 | 57,94 | 56,74 | 57,17 | -0,09% | - |
| 21.05.2025 | 57,36 | 57,70 | 56,82 | 57,22 | -1,12% | - |
| 20.05.2025 | 56,50 | 58,63 | 56,37 | 57,87 | 1,97% | - |
| 19.05.2025 | 56,09 | 57,09 | 55,39 | 56,75 | -0,07% | 120,00 |
| 16.05.2025 | 56,23 | 57,27 | 56,01 | 56,79 | 1,19% | - |
| 15.05.2025 | 54,44 | 56,40 | 53,76 | 56,12 | 2,50% | 100,00 |
| 14.05.2025 | 54,41 | 55,45 | 53,15 | 54,75 | 0,79% | - |
| 13.05.2025 | 54,58 | 54,90 | 53,29 | 54,32 | -0,93% | - |
| 12.05.2025 | 53,37 | 55,40 | 46,88 | 54,83 | 4,68% | - |
| 09.05.2025 | 53,26 | 54,16 | 52,30 | 52,38 | -1,49% | - |
| 08.05.2025 | 53,08 | 53,48 | 51,08 | 53,17 | 0,93% | - |
| 07.05.2025 | 52,69 | 53,13 | 51,98 | 52,68 | 0,55% | - |
| 06.05.2025 | 54,65 | 55,07 | 52,25 | 52,39 | -4,54% | - |
| 05.05.2025 | 54,84 | 55,50 | 54,42 | 54,88 | -0,74% | 2.310,00 |
| 02.05.2025 | 54,78 | 55,60 | 53,99 | 55,29 | 0,02% | - |
| 30.04.2025 | 52,94 | 55,47 | 52,40 | 55,28 | 4,14% | - |
| 29.04.2025 | 52,31 | 55,37 | 51,16 | 53,08 | 1,92% | - |
| 28.04.2025 | 51,71 | 52,62 | 51,17 | 52,08 | 0,04% | - |
| 25.04.2025 | 52,25 | 52,37 | 51,00 | 52,06 | 0,50% | - |
| 24.04.2025 | 51,00 | 51,92 | 50,38 | 51,80 | 1,21% | - |
| 23.04.2025 | 51,26 | 51,98 | 50,72 | 51,18 | 1,87% | - |
| 22.04.2025 | 49,16 | 51,74 | 49,15 | 50,24 | -1,84% | - |
| 17.04.2025 | 51,10 | 51,66 | 49,83 | 51,18 | 0,91% | 40,00 |
| 16.04.2025 | 50,97 | 51,77 | 50,00 | 50,72 | -2,07% | - |
| 15.04.2025 | 52,09 | 53,10 | 51,64 | 51,79 | -0,67% | - |
| 14.04.2025 | 50,20 | 52,31 | 50,10 | 52,14 | 4,03% | - |