66,800€
-1,56%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 67,33 | 67,96 | 66,09 | 67,16 | -0,33% | - |
| 20.11.2024 | 66,76 | 68,08 | 65,60 | 67,38 | 1,17% | - |
| 19.11.2024 | 66,21 | 68,92 | 61,52 | 66,60 | -8,34% | 260,00 |
| 18.11.2024 | 72,01 | 72,71 | 71,07 | 72,66 | 0,90% | - |
| 15.11.2024 | 73,36 | 73,82 | 69,56 | 72,01 | -2,52% | 1.556,00 |
| 14.11.2024 | 76,19 | 76,63 | 73,73 | 73,87 | -3,07% | - |
| 13.11.2024 | 75,69 | 77,22 | 75,43 | 76,21 | 0,45% | - |
| 12.11.2024 | 76,61 | 77,34 | 75,54 | 75,87 | -0,85% | - |
| 11.11.2024 | 77,88 | 78,71 | 76,16 | 76,52 | -1,67% | 230,00 |
| 08.11.2024 | 77,46 | 78,36 | 74,74 | 77,82 | 2,09% | - |
| 07.11.2024 | 75,47 | 76,60 | 73,56 | 76,23 | 1,18% | 108,00 |
| 06.11.2024 | 73,27 | 76,69 | 71,09 | 75,34 | 6,52% | 151,00 |
| 05.11.2024 | 69,70 | 70,81 | 68,89 | 70,73 | 1,57% | - |
| 04.11.2024 | 69,88 | 70,34 | 68,66 | 69,64 | -0,24% | - |
| 01.11.2024 | 68,19 | 70,37 | 67,89 | 69,81 | 3,04% | - |
| 31.10.2024 | 67,83 | 68,69 | 66,89 | 67,75 | 1,79% | - |
| 30.10.2024 | 68,07 | 68,98 | 66,54 | 66,56 | -1,92% | - |
| 29.10.2024 | 60,75 | 71,09 | 60,62 | 67,86 | 10,95% | - |
| 28.10.2024 | 60,25 | 61,84 | 59,75 | 61,16 | 1,44% | - |
| 25.10.2024 | 60,29 | 60,89 | 60,00 | 60,29 | 0,07% | - |
| 24.10.2024 | 60,30 | 61,09 | 60,08 | 60,25 | -0,30% | - |
| 23.10.2024 | 60,49 | 61,39 | 59,97 | 60,43 | -0,54% | - |
| 22.10.2024 | 59,94 | 60,88 | 59,84 | 60,76 | 0,68% | - |
| 21.10.2024 | 61,11 | 61,43 | 59,94 | 60,35 | -1,24% | - |
| 18.10.2024 | 61,24 | 61,71 | 60,63 | 61,11 | -0,36% | - |
| 17.10.2024 | 60,91 | 61,39 | 60,35 | 61,33 | 0,62% | - |
| 16.10.2024 | 60,82 | 61,84 | 60,26 | 60,95 | 0,08% | - |
| 15.10.2024 | 60,14 | 61,62 | 59,50 | 60,90 | 1,48% | - |
| 14.10.2024 | 60,49 | 60,80 | 59,51 | 60,01 | -0,76% | - |
| 11.10.2024 | 59,48 | 60,63 | 59,48 | 60,47 | 1,15% | - |
| 10.10.2024 | 60,07 | 60,51 | 59,00 | 59,78 | -0,57% | - |
| 09.10.2024 | 59,56 | 60,73 | 59,56 | 60,12 | 0,42% | - |
| 08.10.2024 | 59,87 | 61,04 | 59,61 | 59,87 | -0,17% | - |
| 07.10.2024 | 61,33 | 61,66 | 59,88 | 59,97 | -2,47% | 2,00 |
| 04.10.2024 | 60,83 | 61,71 | 60,60 | 61,49 | 1,13% | - |
| 03.10.2024 | 61,22 | 61,66 | 60,59 | 60,80 | -0,67% | - |
| 02.10.2024 | 61,34 | 61,62 | 60,05 | 61,21 | -0,49% | - |
| 01.10.2024 | 59,29 | 61,59 | 59,27 | 61,51 | 3,60% | - |
| 30.09.2024 | 58,94 | 60,14 | 58,39 | 59,37 | 0,68% | - |
| 27.09.2024 | 58,42 | 59,67 | 58,25 | 58,97 | 1,22% | - |
| 26.09.2024 | 56,90 | 58,37 | 56,25 | 58,26 | 2,53% | - |
| 25.09.2024 | 56,72 | 57,59 | 55,93 | 56,82 | -0,30% | - |
| 24.09.2024 | 57,68 | 58,09 | 56,41 | 56,99 | -1,20% | 80,00 |
| 23.09.2024 | 58,98 | 59,30 | 57,65 | 57,68 | -2,05% | - |
| 20.09.2024 | 59,83 | 59,93 | 58,24 | 58,89 | -1,65% | - |
| 19.09.2024 | 58,88 | 60,00 | 58,28 | 59,88 | 2,04% | - |
| 18.09.2024 | 59,81 | 59,83 | 57,88 | 58,68 | -1,81% | - |
| 17.09.2024 | 59,67 | 60,98 | 59,01 | 59,76 | 0,12% | - |
| 16.09.2024 | 57,27 | 59,73 | 57,14 | 59,69 | 4,06% | - |
| 13.09.2024 | 57,14 | 57,82 | 56,88 | 57,36 | 0,21% | - |
| 12.09.2024 | 57,44 | 57,53 | 55,85 | 57,24 | -0,10% | - |
| 11.09.2024 | 56,89 | 57,36 | 56,00 | 57,30 | 0,09% | - |
| 10.09.2024 | 56,29 | 57,50 | 55,67 | 57,25 | 1,49% | - |
| 09.09.2024 | 55,45 | 56,97 | 55,45 | 56,41 | 2,10% | - |
| 06.09.2024 | 56,67 | 57,43 | 55,20 | 55,25 | -2,59% | - |
| 05.09.2024 | 58,04 | 58,36 | 55,10 | 56,72 | -2,31% | - |
| 04.09.2024 | 59,77 | 60,44 | 57,88 | 58,06 | -3,35% | - |
| 03.09.2024 | 59,45 | 60,77 | 58,74 | 60,07 | 0,96% | 350,00 |
| 02.09.2024 | 59,45 | 59,52 | 59,21 | 59,50 | 0,13% | - |
| 30.08.2024 | 59,56 | 60,03 | 58,80 | 59,42 | -0,03% | 15,00 |
| 29.08.2024 | 59,10 | 61,00 | 58,75 | 59,44 | 0,63% | - |
| 28.08.2024 | 58,62 | 59,29 | 58,62 | 59,07 | 0,65% | - |
| 27.08.2024 | 58,34 | 58,89 | 58,03 | 58,69 | 0,48% | - |
| 26.08.2024 | 57,36 | 58,60 | 57,25 | 58,41 | 1,90% | - |
| 23.08.2024 | 56,75 | 57,60 | 56,75 | 57,32 | 1,02% | - |
| 22.08.2024 | 57,63 | 57,87 | 56,45 | 56,74 | -1,36% | - |
| 21.08.2024 | 57,94 | 58,60 | 57,35 | 57,52 | -0,57% | - |
| 20.08.2024 | 56,88 | 58,25 | 56,71 | 57,85 | 1,37% | - |
| 19.08.2024 | 56,23 | 57,18 | 56,21 | 57,07 | 1,22% | - |
| 16.08.2024 | 57,02 | 58,08 | 55,75 | 56,38 | 0,30% | - |
| 15.08.2024 | 55,71 | 56,64 | 55,56 | 56,21 | 1,17% | - |
| 14.08.2024 | 56,49 | 56,49 | 55,28 | 55,56 | -1,52% | - |
| 13.08.2024 | 55,72 | 56,60 | 55,70 | 56,42 | 0,89% | - |
| 12.08.2024 | 55,95 | 56,52 | 55,16 | 55,92 | -0,04% | - |
| 09.08.2024 | 56,60 | 57,29 | 55,75 | 55,94 | -1,17% | 25,00 |
| 08.08.2024 | 55,18 | 56,84 | 54,76 | 56,60 | 2,33% | - |
| 07.08.2024 | 56,53 | 57,38 | 55,05 | 55,31 | -1,14% | - |
| 06.08.2024 | 57,19 | 57,33 | 55,72 | 55,95 | -1,08% | - |
| 05.08.2024 | 58,41 | 58,60 | 56,43 | 56,56 | -4,25% | - |
| 02.08.2024 | 59,29 | 59,94 | 57,56 | 59,07 | -1,02% | - |
| 01.08.2024 | 60,27 | 60,83 | 59,29 | 59,68 | -0,76% | - |
| 31.07.2024 | 62,58 | 62,99 | 59,76 | 60,14 | -3,88% | - |
| 30.07.2024 | 63,40 | 65,79 | 60,01 | 62,57 | -1,28% | - |
| 29.07.2024 | 63,43 | 64,05 | 62,76 | 63,38 | 0,30% | - |
| 26.07.2024 | 63,35 | 64,43 | 61,79 | 63,19 | -0,08% | 390,00 |
| 25.07.2024 | 61,83 | 64,94 | 61,56 | 63,24 | 2,45% | 250,00 |
| 24.07.2024 | 60,50 | 61,92 | 59,95 | 61,73 | 1,81% | - |
| 23.07.2024 | 59,81 | 61,05 | 59,31 | 60,63 | 1,47% | - |
| 22.07.2024 | 60,52 | 60,84 | 59,04 | 59,75 | -1,52% | - |
| 19.07.2024 | 60,08 | 60,85 | 59,64 | 60,67 | 1,13% | - |
| 18.07.2024 | 59,77 | 61,31 | 59,27 | 59,99 | 0,47% | - |
| 17.07.2024 | 58,67 | 59,86 | 57,97 | 59,71 | 1,72% | - |
| 16.07.2024 | 59,06 | 59,34 | 58,19 | 58,70 | -0,44% | - |
| 15.07.2024 | 58,56 | 59,39 | 57,90 | 58,96 | 1,01% | - |
| 12.07.2024 | 57,41 | 58,72 | 57,17 | 58,37 | 1,80% | - |
| 11.07.2024 | 56,04 | 57,76 | 55,58 | 57,34 | 2,27% | - |
| 10.07.2024 | 56,06 | 56,51 | 55,14 | 56,07 | -0,11% | - |
| 09.07.2024 | 53,79 | 56,43 | 53,63 | 56,13 | 4,45% | 1,00 |
| 08.07.2024 | 52,84 | 54,24 | 52,51 | 53,74 | 1,65% | - |
| 05.07.2024 | 53,30 | 53,45 | 52,33 | 52,87 | -0,84% | - |