59,190€
0,66%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 59,02 | 59,22 | 59,01 | 59,20 | 0,22% | - |
| 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% | - |
| 11.04.2025 | 49,33 | 50,58 | 47,98 | 50,12 | 1,74% | - |
| 10.04.2025 | 53,61 | 53,80 | 48,02 | 49,27 | -8,36% | 201,00 |
| 09.04.2025 | 51,10 | 54,21 | 48,56 | 53,76 | 3,33% | - |
| 08.04.2025 | 55,88 | 56,67 | 51,15 | 52,03 | -5,83% | - |
| 07.04.2025 | 53,40 | 55,87 | 51,94 | 55,25 | -0,22% | 390,00 |
| 04.04.2025 | 56,19 | 57,77 | 54,19 | 55,37 | -2,24% | - |
| 03.04.2025 | 55,70 | 57,07 | 54,35 | 56,64 | -1,38% | - |
| 02.04.2025 | 56,35 | 57,72 | 55,83 | 57,43 | 1,75% | - |
| 01.04.2025 | 55,81 | 57,48 | 55,65 | 56,44 | 0,80% | - |
| 31.03.2025 | 55,91 | 56,58 | 54,68 | 55,99 | -0,76% | - |
| 28.03.2025 | 56,27 | 59,85 | 53,74 | 56,42 | -0,63% | - |
| 27.03.2025 | 57,28 | 57,38 | 55,82 | 56,78 | -0,14% | - |
| 26.03.2025 | 57,40 | 58,23 | 56,05 | 56,86 | 0,26% | - |
| 25.03.2025 | 57,82 | 58,44 | 56,50 | 56,71 | -0,42% | - |
| 24.03.2025 | 57,47 | 58,68 | 56,68 | 56,95 | 1,32% | 50,00 |
| 21.03.2025 | 56,07 | 57,59 | 55,53 | 56,21 | -1,49% | - |
| 20.03.2025 | 55,50 | 57,09 | 55,24 | 57,06 | 3,09% | - |
| 19.03.2025 | 54,96 | 56,07 | 54,92 | 55,35 | 0,93% | - |
| 18.03.2025 | 56,62 | 56,90 | 53,49 | 54,84 | -2,05% | - |
| 17.03.2025 | 62,13 | 63,29 | 52,79 | 55,99 | -10,89% | 50,00 |
| 14.03.2025 | 62,68 | 63,83 | 61,56 | 62,83 | 0,27% | - |
| 13.03.2025 | 62,22 | 64,04 | 61,84 | 62,66 | 0,56% | - |
| 12.03.2025 | 62,40 | 63,79 | 60,93 | 62,31 | 0,73% | - |
| 11.03.2025 | 65,63 | 66,23 | 61,61 | 61,86 | -4,00% | - |
| 10.03.2025 | 65,00 | 66,33 | 64,08 | 64,44 | -1,23% | - |
| 07.03.2025 | 64,80 | 67,23 | 63,62 | 65,24 | 0,45% | - |
| 06.03.2025 | 64,63 | 65,73 | 63,65 | 64,95 | 0,43% | 28,00 |
| 05.03.2025 | 65,90 | 65,92 | 63,75 | 64,67 | -1,57% | - |
| 04.03.2025 | 67,12 | 67,12 | 64,80 | 65,70 | -1,94% | - |
| 03.03.2025 | 70,68 | 70,78 | 66,40 | 67,00 | -5,46% | - |
| 28.02.2025 | 70,40 | 70,90 | 69,73 | 70,87 | 0,78% | - |
| 27.02.2025 | 71,07 | 71,62 | 70,07 | 70,32 | -0,75% | - |
| 26.02.2025 | 71,05 | 71,80 | 70,16 | 70,85 | 0,16% | - |
| 25.02.2025 | 70,61 | 72,59 | 69,97 | 70,74 | -0,01% | 300,00 |
| 24.02.2025 | 68,97 | 71,03 | 68,34 | 70,75 | 2,64% | - |
| 21.02.2025 | 67,72 | 69,82 | 67,72 | 68,93 | 1,43% | - |
| 20.02.2025 | 67,17 | 68,43 | 66,86 | 67,96 | 0,98% | 8,00 |
| 19.02.2025 | 68,21 | 68,44 | 66,89 | 67,30 | -1,36% | - |
| 18.02.2025 | 67,49 | 68,61 | 67,24 | 68,23 | 1,29% | - |
| 17.02.2025 | 67,45 | 67,53 | 67,20 | 67,36 | 0,39% | 740,00 |
| 14.02.2025 | 67,02 | 68,33 | 66,44 | 67,10 | 0,28% | - |
| 13.02.2025 | 66,30 | 69,63 | 65,22 | 66,91 | 0,68% | - |
| 12.02.2025 | 63,97 | 66,53 | 63,49 | 66,46 | 3,81% | 20,00 |
| 11.02.2025 | 63,79 | 66,44 | 63,67 | 64,02 | -3,41% | 32,00 |
| 10.02.2025 | 71,97 | 75,09 | 65,41 | 66,28 | -7,69% | 2.124,00 |
| 07.02.2025 | 72,17 | 74,08 | 71,42 | 71,80 | -0,49% | - |
| 06.02.2025 | 72,39 | 73,00 | 71,47 | 72,15 | -0,25% | 15,00 |
| 05.02.2025 | 71,11 | 72,77 | 70,94 | 72,33 | 1,36% | - |
| 04.02.2025 | 71,49 | 72,35 | 70,85 | 71,36 | -0,35% | 810,00 |
| 03.02.2025 | 71,34 | 73,66 | 70,92 | 71,61 | 0,17% | 36,00 |
| 31.01.2025 | 71,14 | 72,23 | 70,91 | 71,49 | 0,87% | - |
| 30.01.2025 | 70,90 | 71,57 | 69,86 | 70,87 | 0,06% | 100,00 |
| 29.01.2025 | 70,06 | 71,16 | 69,89 | 70,83 | 1,03% | 560,00 |
| 28.01.2025 | 69,36 | 70,92 | 68,86 | 70,11 | 1,27% | - |
| 27.01.2025 | 68,86 | 69,92 | 66,75 | 69,23 | 0,13% | - |
| 24.01.2025 | 69,32 | 70,06 | 68,85 | 69,14 | -0,68% | 9,00 |
| 23.01.2025 | 69,70 | 69,92 | 68,27 | 69,61 | 0,12% | - |
| 22.01.2025 | 70,58 | 70,74 | 69,09 | 69,53 | -1,40% | 49,00 |
| 21.01.2025 | 69,72 | 71,06 | 68,66 | 70,52 | 1,83% | - |
| 20.01.2025 | 68,51 | 70,00 | 68,51 | 69,25 | -1,09% | 300,00 |
| 17.01.2025 | 70,53 | 71,05 | 69,81 | 70,01 | -0,50% | - |
| 16.01.2025 | 70,50 | 70,96 | 69,70 | 70,36 | -0,03% | - |
| 15.01.2025 | 69,92 | 71,51 | 69,80 | 70,38 | 0,77% | - |
| 14.01.2025 | 70,71 | 71,04 | 69,18 | 69,84 | -1,44% | - |