60,146$
-0,67%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |