58,952$
-1,30%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,98 | 60,48 | 58,94 | 58,98 | -1,26% | 1.252.517,00 |
| 08.05.2025 | 58,80 | 59,99 | 57,77 | 59,73 | 0,30% | 2.169.682,00 |
| 07.05.2025 | 59,95 | 60,07 | 59,07 | 59,55 | -0,10% | 1.865.472,00 |
| 06.05.2025 | 61,91 | 62,51 | 59,38 | 59,61 | -4,03% | 2.329.372,00 |
| 05.05.2025 | 62,41 | 62,80 | 61,84 | 62,11 | -0,67% | 1.819.479,00 |
| 02.05.2025 | 62,85 | 62,87 | 61,37 | 62,53 | 0,81% | 1.525.246,00 |
| 01.05.2025 | 62,02 | 62,64 | 60,62 | 62,03 | -1,01% | 2.466.538,00 |
| 30.04.2025 | 60,95 | 62,87 | 59,76 | 62,66 | 3,69% | 2.822.402,00 |
| 29.04.2025 | 59,39 | 60,72 | 58,04 | 60,43 | 1,53% | 2.931.818,00 |
| 28.04.2025 | 59,20 | 59,60 | 58,44 | 59,52 | 0,61% | 2.184.553,00 |
| 25.04.2025 | 58,80 | 59,21 | 57,99 | 59,16 | 0,32% | 1.237.382,00 |
| 24.04.2025 | 57,91 | 59,05 | 57,29 | 58,97 | 1,67% | 1.129.803,00 |
| 23.04.2025 | 58,23 | 59,01 | 57,65 | 58,00 | 1,08% | 1.762.370,00 |
| 22.04.2025 | 57,48 | 58,04 | 56,77 | 57,38 | 1,02% | 1.646.006,00 |
| 21.04.2025 | 57,48 | 58,23 | 56,13 | 56,80 | -2,42% | 2.158.442,00 |
| 17.04.2025 | 58,01 | 58,69 | 57,08 | 58,21 | 0,83% | 1.172.191,00 |
| 16.04.2025 | 58,41 | 58,77 | 57,05 | 57,73 | -1,25% | 1.465.014,00 |
| 15.04.2025 | 59,17 | 59,95 | 58,22 | 58,46 | -1,28% | 1.479.702,00 |
| 14.04.2025 | 57,29 | 59,30 | 57,12 | 59,22 | 4,13% | 2.089.197,00 |
| 11.04.2025 | 55,60 | 57,07 | 55,11 | 56,87 | 3,08% | 2.073.685,00 |
| 10.04.2025 | 57,96 | 58,33 | 53,79 | 55,17 | -6,14% | 2.678.621,00 |
| 09.04.2025 | 55,81 | 59,37 | 53,56 | 58,78 | 3,16% | 4.024.341,00 |
| 08.04.2025 | 60,84 | 61,45 | 56,06 | 56,98 | -5,60% | 2.845.082,00 |
| 07.04.2025 | 60,49 | 61,06 | 57,69 | 60,36 | -0,36% | 2.435.638,00 |
| 04.04.2025 | 62,65 | 63,57 | 60,41 | 60,58 | -3,09% | 3.671.065,00 |
| 03.04.2025 | 62,06 | 62,86 | 61,45 | 62,51 | 0,29% | 1.804.066,00 |
| 02.04.2025 | 60,90 | 62,53 | 60,27 | 62,33 | 2,33% | 2.147.790,00 |
| 01.04.2025 | 60,53 | 62,00 | 60,28 | 60,91 | 0,59% | 2.575.644,00 |
| 31.03.2025 | 60,15 | 60,81 | 59,10 | 60,55 | -0,08% | 1.703.421,00 |
| 28.03.2025 | 60,72 | 60,97 | 60,35 | 60,60 | -0,13% | 1.198.590,00 |
| 27.03.2025 | 61,55 | 61,64 | 60,24 | 60,68 | -0,95% | 1.371.008,00 |
| 26.03.2025 | 62,07 | 62,88 | 60,81 | 61,26 | -1,32% | 1.632.064,00 |
| 25.03.2025 | 63,01 | 63,27 | 61,03 | 62,08 | -1,12% | 2.603.519,00 |
| 24.03.2025 | 62,13 | 63,31 | 61,97 | 62,78 | 1,39% | 2.627.264,00 |
| 21.03.2025 | 60,44 | 62,33 | 60,25 | 61,92 | 2,21% | 4.332.388,00 |
| 20.03.2025 | 60,26 | 61,75 | 60,21 | 60,58 | 0,40% | 2.321.097,00 |
| 19.03.2025 | 60,37 | 61,15 | 59,92 | 60,34 | 0,57% | 2.323.185,00 |
| 18.03.2025 | 61,03 | 61,03 | 58,46 | 60,00 | -3,24% | 3.401.829,00 |
| 17.03.2025 | 60,00 | 63,45 | 58,95 | 62,01 | -8,62% | 5.176.419,00 |
| 14.03.2025 | 67,88 | 68,12 | 67,23 | 67,86 | 0,22% | 1.290.063,00 |
| 13.03.2025 | 67,91 | 68,97 | 67,44 | 67,71 | -0,03% | 1.171.177,00 |
| 12.03.2025 | 67,85 | 68,23 | 66,37 | 67,73 | -0,50% | 1.521.350,00 |
| 11.03.2025 | 70,98 | 71,65 | 67,30 | 68,07 | -4,30% | 1.626.379,00 |
| 10.03.2025 | 69,94 | 71,89 | 69,76 | 71,13 | 0,48% | 1.239.504,00 |
| 07.03.2025 | 70,15 | 72,81 | 69,37 | 70,79 | 1,00% | 1.629.780,00 |
| 06.03.2025 | 68,88 | 70,98 | 68,88 | 70,09 | 0,40% | 1.132.995,00 |
| 05.03.2025 | 69,08 | 69,86 | 68,74 | 69,81 | 0,22% | 1.305.508,00 |
| 04.03.2025 | 69,99 | 70,00 | 68,19 | 69,66 | -0,98% | 2.754.658,00 |
| 03.03.2025 | 73,45 | 73,45 | 69,63 | 70,35 | -4,29% | 2.450.671,00 |
| 28.02.2025 | 73,56 | 73,63 | 72,41 | 73,50 | 0,44% | 1.489.135,00 |
| 27.02.2025 | 73,92 | 74,60 | 72,89 | 73,18 | -1,51% | 1.220.107,00 |
| 26.02.2025 | 74,07 | 75,31 | 73,24 | 74,30 | -0,12% | 1.164.400,00 |
| 25.02.2025 | 74,36 | 76,24 | 73,76 | 74,39 | 0,55% | 2.066.836,00 |
| 24.02.2025 | 72,19 | 74,36 | 71,76 | 73,98 | 2,59% | 1.582.042,00 |
| 21.02.2025 | 71,66 | 72,97 | 71,50 | 72,11 | 1,02% | 1.514.741,00 |
| 20.02.2025 | 70,26 | 71,52 | 69,89 | 71,38 | 1,74% | 1.017.883,00 |
| 19.02.2025 | 70,93 | 71,43 | 69,75 | 70,16 | -1,56% | 1.810.876,00 |
| 18.02.2025 | 70,71 | 71,68 | 70,50 | 71,27 | 0,95% | 1.463.130,00 |
| 17.02.2025 | 70,60 | 70,61 | 70,54 | 70,60 | 0,26% | - |
| 14.02.2025 | 70,65 | 71,80 | 69,73 | 70,42 | 0,59% | 1.882.075,00 |
| 13.02.2025 | 69,29 | 72,69 | 68,03 | 70,01 | 1,39% | 3.248.178,00 |
| 12.02.2025 | 66,30 | 69,10 | 65,56 | 69,05 | 4,10% | 2.075.629,00 |
| 11.02.2025 | 67,52 | 68,69 | 66,26 | 66,33 | -2,88% | 2.845.890,00 |
| 10.02.2025 | 73,01 | 73,42 | 67,56 | 68,30 | -7,86% | 3.787.084,00 |
| 07.02.2025 | 75,37 | 76,96 | 73,79 | 74,13 | -1,09% | 2.484.835,00 |
| 06.02.2025 | 75,02 | 75,49 | 74,14 | 74,95 | -0,41% | 1.340.478,00 |
| 05.02.2025 | 74,78 | 75,74 | 74,19 | 75,26 | 1,54% | 1.461.907,00 |
| 04.02.2025 | 73,51 | 74,92 | 73,19 | 74,12 | 0,52% | 1.269.846,00 |
| 03.02.2025 | 73,56 | 75,00 | 72,60 | 73,74 | -0,57% | 1.315.791,00 |
| 31.01.2025 | 73,76 | 75,18 | 73,10 | 74,16 | 0,53% | 1.294.554,00 |
| 30.01.2025 | 74,16 | 74,56 | 73,29 | 73,77 | 0,07% | 1.307.847,00 |
| 29.01.2025 | 73,22 | 74,11 | 72,67 | 73,72 | 0,78% | 1.246.590,00 |
| 28.01.2025 | 72,69 | 73,99 | 71,85 | 73,15 | 0,70% | 995.241,00 |
| 27.01.2025 | 72,29 | 73,43 | 71,36 | 72,64 | 0,07% | 1.070.718,00 |
| 24.01.2025 | 72,30 | 73,68 | 72,29 | 72,59 | 0,08% | 1.274.821,00 |
| 23.01.2025 | 72,32 | 72,88 | 71,05 | 72,53 | 0,17% | 1.042.544,00 |
| 22.01.2025 | 73,47 | 73,55 | 71,98 | 72,41 | -1,44% | 1.165.716,00 |
| 21.01.2025 | 72,21 | 73,98 | 71,85 | 73,47 | 2,14% | 1.867.891,00 |
| 17.01.2025 | 72,87 | 73,00 | 71,85 | 71,93 | -0,75% | 1.013.332,00 |
| 16.01.2025 | 72,51 | 72,98 | 71,72 | 72,47 | 0,01% | 1.100.000,00 |
| 15.01.2025 | 72,96 | 73,83 | 72,21 | 72,46 | 0,74% | 1.101.879,00 |
| 14.01.2025 | 72,34 | 72,93 | 71,22 | 71,93 | -0,61% | 1.595.917,00 |
| 13.01.2025 | 70,54 | 72,94 | 69,65 | 72,37 | 2,59% | 1.602.128,00 |
| 10.01.2025 | 72,21 | 72,60 | 69,53 | 70,54 | -3,54% | 2.045.962,00 |
| 08.01.2025 | 73,19 | 74,01 | 72,85 | 73,13 | -0,08% | 1.571.275,00 |
| 07.01.2025 | 73,06 | 75,04 | 72,46 | 73,19 | 1,78% | 1.852.842,00 |
| 06.01.2025 | 69,45 | 72,79 | 69,45 | 71,91 | 3,27% | 1.931.684,00 |
| 03.01.2025 | 69,76 | 70,44 | 69,35 | 69,63 | 0,14% | 1.542.670,00 |
| 02.01.2025 | 69,67 | 70,27 | 68,92 | 69,53 | 0,67% | 1.061.837,00 |
| 31.12.2024 | 68,54 | 69,20 | 68,19 | 69,07 | 0,95% | 1.010.137,00 |
| 30.12.2024 | 68,56 | 68,87 | 67,70 | 68,42 | -1,17% | 825.919,00 |
| 27.12.2024 | 68,71 | 69,90 | 68,19 | 69,23 | -0,47% | 966.375,00 |
| 26.12.2024 | 69,52 | 70,12 | 69,25 | 69,56 | -0,50% | 764.511,00 |
| 24.12.2024 | 69,88 | 70,10 | 68,92 | 69,91 | 0,10% | 395.905,00 |
| 23.12.2024 | 68,58 | 70,19 | 68,15 | 69,84 | 1,45% | 1.611.109,00 |
| 20.12.2024 | 66,89 | 69,11 | 66,89 | 68,84 | 2,65% | 6.805.483,00 |
| 19.12.2024 | 68,64 | 68,64 | 66,33 | 67,06 | -0,77% | 2.028.314,00 |
| 18.12.2024 | 69,18 | 69,63 | 67,55 | 67,58 | -2,62% | 1.897.851,00 |
| 17.12.2024 | 68,78 | 69,74 | 68,51 | 69,40 | -0,57% | 1.971.468,00 |
| 16.12.2024 | 69,31 | 70,88 | 68,62 | 69,80 | 1,82% | 2.835.967,00 |