70,380$
-0,94%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 71,46 | 71,46 | 69,32 | 70,38 | -0,94% | 229.354,00 |
| 20.11.2024 | 70,66 | 71,68 | 70,25 | 71,05 | 0,69% | 2.141.803,00 |
| 19.11.2024 | 67,11 | 74,10 | 65,02 | 70,56 | -8,33% | 10.723.534,00 |
| 18.11.2024 | 75,89 | 77,01 | 75,42 | 76,97 | 1,45% | 1.790.755,00 |
| 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% | 1.862.517,00 |
| 13.11.2024 | 80,80 | 81,70 | 80,37 | 80,46 | -0,16% | 1.498.287,00 |
| 12.11.2024 | 81,55 | 82,02 | 80,20 | 80,59 | -1,15% | 1.729.921,00 |
| 11.11.2024 | 83,54 | 83,54 | 81,16 | 81,53 | -2,22% | 1.816.190,00 |
| 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% | 2.475.088,00 |
| 06.11.2024 | 78,45 | 82,19 | 78,21 | 80,95 | 4,75% | 4.240.483,00 |
| 05.11.2024 | 75,77 | 77,37 | 75,34 | 77,28 | 2,02% | 1.251.519,00 |
| 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 | 0,24% | 1.566.510,00 |
| 30.10.2024 | 73,60 | 74,60 | 72,50 | 73,94 | 0,46% | 1.956.958,00 |
| 29.10.2024 | 67,53 | 74,07 | 66,95 | 73,60 | 12,04% | 4.412.218,00 |
| 28.10.2024 | 65,49 | 65,88 | 64,86 | 65,69 | 0,95% | 1.994.975,00 |
| 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% | 1.207.485,00 |
| 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% | 715.772,00 |
| 21.10.2024 | 66,33 | 66,55 | 64,87 | 65,27 | -1,69% | 818.109,00 |
| 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% | 1.355.836,00 |
| 16.10.2024 | 66,38 | 66,61 | 65,93 | 66,17 | -0,18% | 854.716,00 |
| 15.10.2024 | 65,89 | 67,06 | 65,68 | 66,29 | 1,30% | 1.178.581,00 |
| 14.10.2024 | 65,79 | 65,79 | 64,93 | 65,44 | -1,03% | 721.919,00 |
| 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% | 846.527,00 |
| 09.10.2024 | 65,63 | 66,52 | 65,24 | 65,76 | 0,03% | 975.458,00 |
| 08.10.2024 | 65,58 | 66,31 | 65,46 | 65,74 | -0,03% | 992.805,00 |
| 07.10.2024 | 67,36 | 67,47 | 65,70 | 65,76 | -2,56% | 1.507.179,00 |
| 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% | 1.000.911,00 |
| 02.10.2024 | 67,68 | 67,82 | 66,26 | 67,63 | -0,66% | 1.123.266,00 |
| 01.10.2024 | 66,68 | 68,17 | 65,99 | 68,08 | 3,03% | 2.187.778,00 |
| 30.09.2024 | 65,40 | 66,96 | 65,27 | 66,08 | 0,38% | 1.574.791,00 |
| 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% | 1.604.635,00 |
| 25.09.2024 | 64,12 | 64,59 | 62,57 | 63,22 | -0,75% | 1.513.081,00 |
| 24.09.2024 | 64,15 | 64,20 | 62,96 | 63,70 | -0,66% | 2.032.001,00 |
| 23.09.2024 | 65,97 | 65,97 | 64,07 | 64,12 | -2,46% | 1.721.246,00 |
| 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% | 1.435.377,00 |
| 18.09.2024 | 65,25 | 66,08 | 64,38 | 65,16 | -1,91% | 1.957.394,00 |
| 17.09.2024 | 66,42 | 67,74 | 66,20 | 66,43 | 0,03% | 1.641.798,00 |
| 16.09.2024 | 63,94 | 66,48 | 63,90 | 66,41 | 4,48% | 1.835.681,00 |
| 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% | 1.012.791,00 |
| 11.09.2024 | 63,04 | 63,16 | 61,67 | 63,13 | 0,00% | 1.466.313,00 |
| 10.09.2024 | 62,19 | 63,34 | 61,45 | 63,13 | 1,40% | 1.613.901,00 |
| 09.09.2024 | 61,48 | 62,83 | 61,19 | 62,26 | 1,63% | 1.315.267,00 |
| 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% | 1.828.786,00 |
| 04.09.2024 | 66,42 | 66,75 | 64,13 | 64,33 | -3,02% | 2.006.066,00 |
| 03.09.2024 | 65,76 | 67,09 | 65,26 | 66,33 | 1,02% | 1.495.506,00 |
| 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% | 1.488.504,00 |
| 28.08.2024 | 65,52 | 65,91 | 65,32 | 65,64 | 0,02% | 1.314.917,00 |
| 27.08.2024 | 65,32 | 65,70 | 64,90 | 65,63 | 0,72% | 1.490.815,00 |
| 26.08.2024 | 64,26 | 65,40 | 63,94 | 65,16 | 1,59% | 1.740.904,00 |
| 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% | 1.920.281,00 |
| 21.08.2024 | 64,42 | 64,90 | 64,04 | 64,15 | -0,36% | 1.761.141,00 |
| 20.08.2024 | 63,09 | 64,78 | 63,04 | 64,38 | 1,77% | 1.942.912,00 |
| 19.08.2024 | 62,23 | 63,30 | 62,06 | 63,26 | 1,77% | 1.404.130,00 |
| 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% | 1.307.352,00 |
| 14.08.2024 | 61,80 | 61,99 | 60,99 | 61,18 | -1,35% | 1.463.595,00 |
| 13.08.2024 | 61,16 | 62,24 | 60,95 | 62,02 | 1,47% | 2.015.133,00 |
| 12.08.2024 | 60,96 | 61,71 | 60,26 | 61,12 | 0,07% | 1.403.371,00 |
| 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% | 2.464.973,00 |
| 07.08.2024 | 61,55 | 62,59 | 60,20 | 60,29 | -1,60% | 1.990.954,00 |
| 06.08.2024 | 61,81 | 62,42 | 60,99 | 61,27 | -1,15% | 1.832.326,00 |
| 05.08.2024 | 63,35 | 64,17 | 61,95 | 61,98 | -3,86% | 1.794.170,00 |
| 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% | 1.723.255,00 |
| 31.07.2024 | 67,83 | 68,98 | 64,81 | 65,07 | -4,01% | 2.069.543,00 |
| 30.07.2024 | 69,33 | 69,33 | 64,74 | 67,79 | -1,17% | 4.224.922,00 |
| 29.07.2024 | 68,51 | 69,14 | 68,02 | 68,59 | -0,03% | 2.775.348,00 |
| 26.07.2024 | 68,57 | 69,85 | 68,24 | 68,61 | 0,01% | 2.186.078,00 |
| 25.07.2024 | 67,00 | 70,36 | 66,99 | 68,60 | 2,53% | 2.133.953,00 |
| 24.07.2024 | 66,01 | 66,98 | 65,62 | 66,91 | 1,69% | 2.391.813,00 |
| 23.07.2024 | 65,08 | 66,12 | 64,54 | 65,80 | 0,94% | 1.103.627,00 |
| 22.07.2024 | 66,09 | 66,16 | 64,30 | 65,19 | -1,03% | 1.239.559,00 |
| 19.07.2024 | 65,54 | 66,10 | 64,98 | 65,87 | 0,76% | 1.559.059,00 |
| 18.07.2024 | 65,30 | 66,78 | 64,61 | 65,37 | 0,09% | 1.990.459,00 |
| 17.07.2024 | 63,96 | 65,34 | 63,50 | 65,31 | 2,05% | 1.309.924,00 |
| 16.07.2024 | 64,19 | 64,50 | 63,48 | 64,00 | -0,39% | 1.447.442,00 |
| 15.07.2024 | 63,49 | 64,59 | 63,26 | 64,25 | 0,93% | 1.196.116,00 |
| 12.07.2024 | 63,00 | 63,93 | 62,61 | 63,66 | 2,19% | 1.934.890,00 |
| 11.07.2024 | 60,84 | 62,63 | 60,75 | 62,30 | 2,58% | 1.374.790,00 |
| 10.07.2024 | 60,96 | 61,00 | 59,74 | 60,73 | 0,05% | 2.524.928,00 |
| 09.07.2024 | 58,33 | 60,91 | 58,10 | 60,70 | 4,35% | 2.330.410,00 |
| 08.07.2024 | 57,36 | 58,62 | 57,17 | 58,17 | 1,47% | 2.668.479,00 |
| 05.07.2024 | 57,48 | 57,58 | 56,75 | 57,33 | -0,57% | 2.092.546,00 |
| 03.07.2024 | 59,12 | 59,22 | 57,58 | 57,66 | -2,30% | 1.472.478,00 |