67,410$
0,45%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 67,06 | 68,45 | 66,30 | 67,42 | 0,46% | 1.577.488,00 |
| 03.06.2025 | 65,12 | 70,97 | 64,72 | 67,11 | 2,76% | 5.108.577,00 |
| 02.06.2025 | 64,88 | 65,97 | 63,93 | 65,31 | 0,38% | 1.874.410,00 |
| 30.05.2025 | 65,71 | 65,77 | 63,93 | 65,06 | -1,48% | 3.737.619,00 |
| 29.05.2025 | 64,92 | 66,26 | 64,63 | 66,04 | 1,71% | 1.614.248,00 |
| 28.05.2025 | 65,18 | 65,61 | 64,85 | 64,93 | -0,64% | 1.337.948,00 |
| 27.05.2025 | 64,95 | 65,80 | 64,69 | 65,35 | 1,72% | 1.255.711,00 |
| 23.05.2025 | 63,90 | 64,57 | 63,51 | 64,25 | -0,41% | 873.888,00 |
| 22.05.2025 | 64,73 | 65,33 | 64,05 | 64,51 | -0,42% | 1.557.126,00 |
| 21.05.2025 | 64,74 | 65,46 | 64,43 | 64,78 | -0,80% | 1.948.296,00 |
| 20.05.2025 | 63,65 | 66,11 | 63,61 | 65,30 | 2,34% | 2.046.613,00 |
| 19.05.2025 | 63,17 | 64,30 | 62,84 | 63,81 | 0,79% | 1.213.387,00 |
| 16.05.2025 | 63,18 | 63,48 | 62,73 | 63,31 | 0,88% | 1.330.221,00 |
| 15.05.2025 | 61,65 | 62,99 | 61,11 | 62,76 | 2,62% | 1.642.048,00 |
| 14.05.2025 | 60,58 | 62,50 | 59,15 | 61,16 | 0,58% | 2.118.788,00 |
| 13.05.2025 | 60,43 | 61,15 | 59,53 | 60,81 | -0,07% | 1.548.637,00 |
| 12.05.2025 | 60,03 | 61,41 | 59,29 | 60,85 | 3,17% | 2.062.137,00 |
| 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% | 2.168.338,00 |
| 07.05.2025 | 59,95 | 60,07 | 59,07 | 59,55 | -0,10% | 1.857.894,00 |
| 06.05.2025 | 61,91 | 62,51 | 59,38 | 59,61 | -4,03% | 2.144.259,00 |
| 05.05.2025 | 62,41 | 62,80 | 61,84 | 62,11 | -0,67% | 1.691.410,00 |
| 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 | -0,94% | 2.432.988,00 |
| 30.04.2025 | 60,95 | 62,87 | 59,76 | 62,62 | 3,62% | 2.821.071,00 |
| 29.04.2025 | 59,39 | 60,72 | 58,04 | 60,43 | 1,53% | 2.447.320,00 |
| 28.04.2025 | 59,20 | 59,60 | 58,44 | 59,52 | 0,61% | 2.184.401,00 |
| 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% | 1.124.922,00 |
| 23.04.2025 | 58,23 | 59,01 | 57,65 | 58,00 | 1,08% | 1.752.924,00 |
| 22.04.2025 | 57,48 | 58,04 | 56,77 | 57,38 | 1,02% | 1.640.049,00 |
| 21.04.2025 | 57,48 | 58,23 | 56,13 | 56,80 | -2,42% | 2.131.365,00 |
| 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% | 1.459.634,00 |
| 15.04.2025 | 59,17 | 59,95 | 58,22 | 58,46 | -1,28% | 1.470.586,00 |
| 14.04.2025 | 57,29 | 59,30 | 57,12 | 59,22 | 4,13% | 2.045.444,00 |
| 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% | 2.678.540,00 |
| 09.04.2025 | 55,81 | 59,37 | 53,56 | 58,78 | 3,16% | 3.688.270,00 |
| 08.04.2025 | 60,84 | 61,47 | 56,06 | 56,98 | -5,60% | 2.725.012,00 |
| 07.04.2025 | 60,49 | 61,06 | 57,73 | 60,36 | -0,36% | 2.333.388,00 |
| 04.04.2025 | 62,65 | 63,57 | 60,41 | 60,58 | -3,09% | 3.671.065,00 |
| 03.04.2025 | 62,06 | 62,89 | 61,45 | 62,51 | 0,29% | 1.802.826,00 |
| 02.04.2025 | 60,90 | 62,53 | 60,27 | 62,33 | 2,33% | 2.093.332,00 |
| 01.04.2025 | 60,53 | 62,00 | 60,28 | 60,91 | 0,59% | 2.555.796,00 |
| 31.03.2025 | 60,15 | 60,81 | 59,10 | 60,55 | -0,08% | 1.689.074,00 |
| 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% | 1.367.264,00 |
| 26.03.2025 | 62,07 | 62,88 | 60,81 | 61,26 | -1,32% | 1.620.069,00 |
| 25.03.2025 | 63,01 | 63,27 | 61,03 | 62,08 | -1,12% | 2.564.189,00 |
| 24.03.2025 | 62,13 | 63,31 | 61,97 | 62,78 | 1,39% | 2.614.897,00 |
| 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% | 2.285.220,00 |
| 19.03.2025 | 60,37 | 61,15 | 59,92 | 60,34 | 0,57% | 2.286.620,00 |
| 18.03.2025 | 61,03 | 61,03 | 58,46 | 60,00 | -3,21% | 3.343.743,00 |
| 17.03.2025 | 60,00 | 63,45 | 58,95 | 61,99 | -8,65% | 5.162.845,00 |
| 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% | 1.167.162,00 |
| 12.03.2025 | 67,85 | 68,23 | 66,37 | 67,73 | -0,46% | 1.520.849,00 |
| 11.03.2025 | 70,98 | 71,65 | 67,30 | 68,04 | -4,36% | 1.624.171,00 |
| 10.03.2025 | 69,94 | 71,89 | 69,76 | 71,14 | 0,49% | 1.239.266,00 |
| 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% | 1.130.196,00 |
| 05.03.2025 | 69,08 | 69,86 | 68,74 | 69,81 | 0,22% | 1.264.136,00 |
| 04.03.2025 | 69,99 | 70,00 | 68,20 | 69,66 | -0,98% | 2.644.766,00 |
| 03.03.2025 | 73,45 | 73,45 | 69,63 | 70,35 | -4,29% | 2.399.613,00 |
| 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% | 1.213.065,00 |
| 26.02.2025 | 74,07 | 75,31 | 73,24 | 74,30 | -0,12% | 1.164.315,00 |
| 25.02.2025 | 74,36 | 76,24 | 73,76 | 74,39 | 0,55% | 2.066.824,00 |
| 24.02.2025 | 72,19 | 74,36 | 71,76 | 73,98 | 2,59% | 1.558.840,00 |
| 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% | 1.016.035,00 |
| 19.02.2025 | 70,93 | 71,43 | 69,75 | 70,16 | -1,56% | 1.522.151,00 |
| 18.02.2025 | 70,71 | 71,68 | 70,50 | 71,27 | 1,21% | 1.455.025,00 |
| 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% | 3.245.505,00 |
| 12.02.2025 | 66,30 | 69,10 | 65,56 | 69,05 | 4,10% | 2.075.591,00 |
| 11.02.2025 | 67,52 | 68,69 | 66,26 | 66,33 | -2,88% | 2.771.317,00 |
| 10.02.2025 | 73,01 | 73,42 | 67,56 | 68,30 | -7,86% | 3.720.266,00 |
| 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% | 1.340.420,00 |
| 05.02.2025 | 74,78 | 75,74 | 74,19 | 75,26 | 1,54% | 1.460.954,00 |
| 04.02.2025 | 73,51 | 74,92 | 73,19 | 74,12 | 0,52% | 1.268.686,00 |
| 03.02.2025 | 73,56 | 75,00 | 72,60 | 73,74 | -0,57% | 1.252.771,00 |
| 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% | 1.168.076,00 |
| 29.01.2025 | 73,22 | 74,11 | 72,67 | 73,72 | 0,78% | 927.009,00 |
| 28.01.2025 | 72,69 | 73,99 | 71,85 | 73,15 | 0,70% | 995.215,00 |
| 27.01.2025 | 72,29 | 73,43 | 71,36 | 72,64 | 0,07% | 1.028.647,00 |
| 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% | 1.040.431,00 |
| 22.01.2025 | 73,47 | 73,55 | 71,98 | 72,41 | -1,44% | 1.135.030,00 |
| 21.01.2025 | 72,21 | 73,98 | 71,85 | 73,47 | 2,14% | 1.857.559,00 |
| 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% | 1.041.625,00 |
| 15.01.2025 | 72,96 | 73,83 | 72,21 | 72,46 | 0,74% | 1.062.798,00 |
| 14.01.2025 | 72,34 | 72,93 | 71,22 | 71,93 | -0,61% | 1.594.878,00 |
| 13.01.2025 | 70,54 | 72,94 | 69,65 | 72,37 | 2,59% | 1.601.431,00 |
| 10.01.2025 | 72,21 | 72,60 | 69,53 | 70,54 | -3,54% | 2.045.962,00 |