67,578$
-2,63%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 69,18 | 69,63 | 67,55 | 67,58 | -2,62% | 1.852.861,00 |
| 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 |
| 13.12.2024 | 70,64 | 70,79 | 68,52 | 68,55 | -3,22% | 1.769.106,00 |
| 12.12.2024 | 70,50 | 72,11 | 70,48 | 70,83 | -2,29% | 1.387.881,00 |
| 11.12.2024 | 72,65 | 73,50 | 72,10 | 72,49 | 0,01% | 1.425.614,00 |
| 10.12.2024 | 72,11 | 73,10 | 71,35 | 72,48 | 0,51% | 2.406.780,00 |
| 09.12.2024 | 75,94 | 75,98 | 71,80 | 72,11 | -5,02% | 1.758.125,00 |
| 06.12.2024 | 75,27 | 76,46 | 75,02 | 75,92 | 1,33% | 1.322.445,00 |
| 05.12.2024 | 73,02 | 75,37 | 72,87 | 74,92 | 0,40% | 1.760.554,00 |
| 04.12.2024 | 73,40 | 75,32 | 73,34 | 74,62 | 3,60% | 2.615.152,00 |
| 03.12.2024 | 72,73 | 72,96 | 71,72 | 72,03 | -1,65% | 1.667.668,00 |
| 02.12.2024 | 74,28 | 74,70 | 72,64 | 73,24 | -1,81% | 1.737.255,00 |
| 29.11.2024 | 75,71 | 76,08 | 74,22 | 74,59 | -1,14% | 797.636,00 |
| 27.11.2024 | 75,00 | 76,14 | 74,75 | 75,45 | 0,87% | 1.150.772,00 |
| 26.11.2024 | 74,14 | 74,95 | 73,10 | 74,80 | 1,74% | 1.475.653,00 |
| 25.11.2024 | 72,34 | 73,87 | 72,25 | 73,52 | 2,51% | 3.350.936,00 |
| 22.11.2024 | 70,43 | 72,00 | 70,33 | 71,72 | 1,89% | 1.521.881,00 |
| 21.11.2024 | 71,33 | 71,40 | 69,30 | 70,39 | -0,93% | 2.145.323,00 |
| 20.11.2024 | 70,66 | 71,68 | 70,25 | 71,05 | 0,69% | 2.312.364,00 |
| 19.11.2024 | 67,11 | 74,10 | 65,02 | 70,56 | -8,33% | 10.883.836,00 |
| 18.11.2024 | 75,89 | 77,01 | 75,42 | 76,97 | 1,45% | 1.843.584,00 |
| 15.11.2024 | 77,15 | 77,87 | 73,25 | 75,87 | -2,39% | 3.842.709,00 |
| 14.11.2024 | 80,16 | 80,46 | 77,58 | 77,73 | -3,39% | 1.875.790,00 |
| 13.11.2024 | 80,80 | 81,70 | 80,37 | 80,46 | -0,16% | 1.573.215,00 |
| 12.11.2024 | 81,55 | 82,02 | 80,20 | 80,59 | -1,15% | 1.843.166,00 |
| 11.11.2024 | 83,54 | 83,54 | 81,16 | 81,53 | -2,22% | 1.880.977,00 |
| 08.11.2024 | 82,59 | 83,95 | 82,15 | 83,38 | 1,26% | 3.235.745,00 |
| 07.11.2024 | 81,00 | 82,97 | 79,53 | 82,34 | 1,72% | 2.636.685,00 |
| 06.11.2024 | 78,45 | 82,19 | 78,21 | 80,95 | 4,75% | 5.292.066,00 |
| 05.11.2024 | 75,77 | 77,37 | 75,34 | 77,28 | 2,02% | 1.251.667,00 |
| 04.11.2024 | 75,07 | 76,57 | 75,07 | 75,75 | -0,50% | 1.461.645,00 |
| 01.11.2024 | 74,12 | 76,33 | 73,91 | 76,13 | 2,71% | 2.261.651,00 |
| 31.10.2024 | 73,91 | 74,68 | 73,28 | 74,12 | 0,26% | 2.024.269,00 |
| 30.10.2024 | 73,60 | 74,60 | 72,50 | 73,93 | 0,45% | 2.459.007,00 |
| 29.10.2024 | 67,53 | 74,07 | 66,95 | 73,60 | 12,04% | 4.572.090,00 |
| 28.10.2024 | 65,49 | 65,88 | 64,86 | 65,69 | 0,95% | 2.067.365,00 |
| 25.10.2024 | 65,32 | 65,74 | 64,99 | 65,07 | -0,26% | 1.086.374,00 |
| 24.10.2024 | 65,24 | 65,91 | 65,08 | 65,24 | 0,11% | 1.208.613,00 |
| 23.10.2024 | 65,49 | 66,10 | 64,76 | 65,17 | -0,64% | 1.251.934,00 |
| 22.10.2024 | 65,03 | 65,78 | 64,60 | 65,59 | 0,49% | 735.418,00 |
| 21.10.2024 | 66,33 | 66,55 | 64,87 | 65,27 | -1,69% | 841.024,00 |
| 18.10.2024 | 66,41 | 66,95 | 65,90 | 66,39 | -0,06% | 742.383,00 |
| 17.10.2024 | 65,99 | 66,49 | 65,44 | 66,43 | 0,39% | 1.355.894,00 |
| 16.10.2024 | 66,38 | 66,61 | 65,93 | 66,17 | -0,17% | 857.238,00 |
| 15.10.2024 | 65,89 | 67,06 | 65,68 | 66,28 | 1,28% | 1.178.581,00 |
| 14.10.2024 | 65,79 | 65,79 | 64,93 | 65,44 | -1,03% | 748.138,00 |
| 11.10.2024 | 65,49 | 66,25 | 65,38 | 66,12 | 1,13% | 1.592.804,00 |
| 10.10.2024 | 65,30 | 65,50 | 64,59 | 65,38 | -0,58% | 1.101.061,00 |
| 09.10.2024 | 65,63 | 66,52 | 65,24 | 65,76 | 0,03% | 1.017.803,00 |
| 08.10.2024 | 65,58 | 66,31 | 65,46 | 65,74 | -0,03% | 1.010.335,00 |
| 07.10.2024 | 67,36 | 67,47 | 65,70 | 65,76 | -2,56% | 1.529.443,00 |
| 04.10.2024 | 67,37 | 67,56 | 66,45 | 67,49 | 0,67% | 1.236.688,00 |
| 03.10.2024 | 67,28 | 67,98 | 66,83 | 67,04 | -0,87% | 1.426.475,00 |
| 02.10.2024 | 67,68 | 67,82 | 66,26 | 67,63 | -0,66% | 1.348.917,00 |
| 01.10.2024 | 66,68 | 68,17 | 65,99 | 68,08 | 3,03% | 2.737.008,00 |
| 30.09.2024 | 65,40 | 66,96 | 65,27 | 66,08 | 0,38% | 1.622.181,00 |
| 27.09.2024 | 65,64 | 66,79 | 65,63 | 65,83 | 1,06% | 1.590.323,00 |
| 26.09.2024 | 63,10 | 65,21 | 62,86 | 65,14 | 3,04% | 1.987.367,00 |
| 25.09.2024 | 64,12 | 64,59 | 62,57 | 63,22 | -0,75% | 1.579.992,00 |
| 24.09.2024 | 64,15 | 64,20 | 62,96 | 63,70 | -0,66% | 2.036.198,00 |
| 23.09.2024 | 65,97 | 65,97 | 64,07 | 64,12 | -2,46% | 2.033.047,00 |
| 20.09.2024 | 66,20 | 66,20 | 64,99 | 65,74 | -1,66% | 7.670.507,00 |
| 19.09.2024 | 66,22 | 66,95 | 65,27 | 66,85 | 2,59% | 2.077.686,00 |
| 18.09.2024 | 65,25 | 66,08 | 64,38 | 65,16 | -1,91% | 2.858.106,00 |
| 17.09.2024 | 66,42 | 67,74 | 66,20 | 66,43 | 0,03% | 1.658.156,00 |
| 16.09.2024 | 63,94 | 66,48 | 63,90 | 66,41 | 4,48% | 1.859.599,00 |
| 13.09.2024 | 63,37 | 64,17 | 63,07 | 63,56 | 0,30% | 2.021.372,00 |
| 12.09.2024 | 62,94 | 63,46 | 61,63 | 63,37 | 0,38% | 1.417.596,00 |
| 11.09.2024 | 63,04 | 63,16 | 61,67 | 63,13 | 0,00% | 1.574.242,00 |
| 10.09.2024 | 62,19 | 63,34 | 61,45 | 63,13 | 1,40% | 1.720.172,00 |
| 09.09.2024 | 61,48 | 62,83 | 61,19 | 62,26 | 1,63% | 1.792.922,00 |
| 06.09.2024 | 63,20 | 63,76 | 61,19 | 61,26 | -2,72% | 1.785.855,00 |
| 05.09.2024 | 64,32 | 64,85 | 61,15 | 62,97 | -2,11% | 2.303.935,00 |
| 04.09.2024 | 66,42 | 66,75 | 64,13 | 64,33 | -3,02% | 2.071.007,00 |
| 03.09.2024 | 65,76 | 67,09 | 65,26 | 66,33 | 1,02% | 1.969.857,00 |
| 30.08.2024 | 65,91 | 66,33 | 64,99 | 65,66 | -0,38% | 2.548.307,00 |
| 29.08.2024 | 65,80 | 67,48 | 65,10 | 65,91 | 0,41% | 1.490.621,00 |
| 28.08.2024 | 65,52 | 65,91 | 65,32 | 65,64 | 0,02% | 1.321.539,00 |
| 27.08.2024 | 65,32 | 65,70 | 64,90 | 65,63 | 0,72% | 1.493.198,00 |
| 26.08.2024 | 64,26 | 65,40 | 63,94 | 65,16 | 1,59% | 1.981.484,00 |
| 23.08.2024 | 63,52 | 64,46 | 63,05 | 64,14 | 1,78% | 1.566.790,00 |
| 22.08.2024 | 64,36 | 64,36 | 62,69 | 63,02 | -1,76% | 1.929.862,00 |
| 21.08.2024 | 64,42 | 64,90 | 64,04 | 64,15 | -0,36% | 1.765.204,00 |
| 20.08.2024 | 63,09 | 64,78 | 63,04 | 64,38 | 1,77% | 2.009.978,00 |
| 19.08.2024 | 62,23 | 63,30 | 62,06 | 63,26 | 1,77% | 1.407.674,00 |
| 16.08.2024 | 61,88 | 62,47 | 61,38 | 62,16 | 0,78% | 1.393.247,00 |
| 15.08.2024 | 61,79 | 62,22 | 61,32 | 61,68 | 0,82% | 1.312.618,00 |
| 14.08.2024 | 61,80 | 61,99 | 60,99 | 61,18 | -1,35% | 1.504.180,00 |
| 13.08.2024 | 61,16 | 62,24 | 60,95 | 62,02 | 1,47% | 2.608.773,00 |
| 12.08.2024 | 60,96 | 61,71 | 60,26 | 61,12 | 0,07% | 1.422.933,00 |
| 09.08.2024 | 61,39 | 62,23 | 60,83 | 61,08 | -1,13% | 1.301.728,00 |
| 08.08.2024 | 60,30 | 62,03 | 60,20 | 61,78 | 2,47% | 2.474.080,00 |
| 07.08.2024 | 61,55 | 62,59 | 60,20 | 60,29 | -1,60% | 2.015.519,00 |
| 06.08.2024 | 61,81 | 62,42 | 60,99 | 61,27 | -1,15% | 2.405.923,00 |
| 05.08.2024 | 63,35 | 64,17 | 61,95 | 61,98 | -3,86% | 2.359.860,00 |
| 02.08.2024 | 64,27 | 65,15 | 62,97 | 64,47 | 0,08% | 1.942.001,00 |
| 01.08.2024 | 65,20 | 65,68 | 64,08 | 64,42 | -1,00% | 2.063.610,00 |
| 31.07.2024 | 67,83 | 68,98 | 64,81 | 65,07 | -4,01% | 2.837.849,00 |
| 30.07.2024 | 69,33 | 69,33 | 64,74 | 67,79 | -1,17% | 4.635.370,00 |