54,160€
2,93%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 53,64 | 54,85 | 53,64 | 54,16 | 2,93% | - |
| 09.05.2025 | 52,84 | 53,44 | 52,62 | 52,62 | 0,25% | 79,00 |
| 08.05.2025 | 53,14 | 53,38 | 51,08 | 52,49 | -0,06% | - |
| 07.05.2025 | 52,52 | 53,02 | 52,52 | 52,52 | -0,19% | 61,00 |
| 06.05.2025 | 53,58 | 53,58 | 52,56 | 52,62 | -3,45% | 135,00 |
| 05.05.2025 | 55,14 | 55,16 | 54,50 | 54,50 | 0,63% | 221,00 |
| 02.05.2025 | 54,48 | 54,94 | 54,16 | 54,16 | 2,15% | 240,00 |
| 30.04.2025 | 52,72 | 53,12 | 52,48 | 53,02 | 0,19% | 1.508,00 |
| 29.04.2025 | 52,56 | 55,42 | 52,56 | 52,92 | 2,52% | 155,00 |
| 28.04.2025 | 52,32 | 52,32 | 51,62 | 51,62 | -0,96% | 214,00 |
| 25.04.2025 | 52,38 | 52,42 | 51,90 | 52,12 | 0,85% | 282,00 |
| 24.04.2025 | 50,54 | 51,68 | 50,54 | 51,68 | 1,37% | 446,00 |
| 23.04.2025 | 51,40 | 51,76 | 50,98 | 50,98 | 2,39% | 162,00 |
| 22.04.2025 | 49,80 | 49,80 | 49,79 | 49,79 | -2,68% | 27,00 |
| 17.04.2025 | 50,98 | 51,16 | 50,80 | 51,16 | -0,35% | 141,00 |
| 16.04.2025 | 51,20 | 51,68 | 50,72 | 51,34 | -2,54% | 418,00 |
| 15.04.2025 | 52,60 | 52,68 | 51,88 | 52,68 | 2,85% | 63,00 |
| 14.04.2025 | 50,14 | 51,26 | 50,14 | 51,22 | 3,14% | 51,00 |
| 11.04.2025 | 49,25 | 49,66 | 48,86 | 49,66 | -4,83% | 107,00 |
| 10.04.2025 | 53,84 | 53,84 | 52,18 | 52,18 | 5,82% | 5,00 |
| 09.04.2025 | 51,94 | 52,02 | 49,31 | 49,31 | -11,73% | 504,00 |
| 08.04.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 2,42% | 35,00 |
| 07.04.2025 | 52,90 | 54,54 | 51,80 | 54,54 | -2,43% | 757,00 |
| 04.04.2025 | 55,98 | 56,36 | 54,58 | 55,90 | -0,46% | 679,00 |
| 03.04.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -1,75% | 5,00 |
| 02.04.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 2,07% | 10,00 |
| 01.04.2025 | 56,20 | 56,38 | 55,50 | 56,00 | 0,47% | 165,00 |
| 31.03.2025 | 56,18 | 56,18 | 54,58 | 55,74 | -1,21% | 233,00 |
| 28.03.2025 | 55,98 | 56,42 | 55,64 | 56,42 | 0,80% | 1.163,00 |
| 27.03.2025 | 57,26 | 57,38 | 55,89 | 55,97 | -1,15% | - |
| 26.03.2025 | 57,08 | 57,08 | 56,62 | 56,62 | -1,77% | 414,00 |
| 25.03.2025 | 57,56 | 58,10 | 57,56 | 57,64 | -0,62% | 308,00 |
| 24.03.2025 | 57,12 | 58,00 | 57,12 | 58,00 | 1,54% | 149,00 |
| 21.03.2025 | 56,10 | 57,52 | 56,10 | 57,12 | 3,67% | 97,00 |
| 20.03.2025 | 55,68 | 55,68 | 55,02 | 55,10 | -0,90% | 44,00 |
| 19.03.2025 | 54,86 | 55,60 | 54,86 | 55,60 | 1,61% | 226,00 |
| 18.03.2025 | 56,40 | 56,94 | 54,72 | 54,72 | -3,08% | 2.528,00 |
| 17.03.2025 | 62,40 | 63,00 | 52,00 | 56,46 | -9,46% | 1.285,00 |
| 14.03.2025 | 62,32 | 62,36 | 62,32 | 62,36 | -0,70% | 146,00 |
| 13.03.2025 | 62,06 | 62,80 | 62,06 | 62,80 | 1,65% | 442,00 |
| 12.03.2025 | 62,28 | 62,94 | 61,50 | 61,78 | 0,03% | 688,00 |
| 11.03.2025 | 65,76 | 65,76 | 61,76 | 61,76 | -6,45% | 355,00 |
| 10.03.2025 | 64,70 | 66,02 | 64,70 | 66,02 | 1,95% | 164,00 |
| 07.03.2025 | 65,02 | 65,02 | 64,32 | 64,76 | -0,67% | 33,00 |
| 06.03.2025 | 63,96 | 65,20 | 63,96 | 65,20 | 0,09% | 318,00 |
| 05.03.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -0,64% | 120,00 |
| 04.03.2025 | 66,54 | 66,54 | 64,96 | 65,56 | -3,33% | 536,00 |
| 03.03.2025 | 70,32 | 70,96 | 67,82 | 67,82 | -3,34% | 93,00 |
| 28.02.2025 | 70,16 | 70,86 | 70,16 | 70,16 | -1,52% | 49,00 |
| 27.02.2025 | 71,42 | 71,42 | 71,02 | 71,24 | 1,08% | 500,00 |
| 26.02.2025 | 71,04 | 71,54 | 70,48 | 70,48 | -0,62% | 219,00 |
| 25.02.2025 | 70,36 | 72,54 | 70,16 | 70,92 | 2,19% | 302,00 |
| 24.02.2025 | 69,42 | 69,42 | 68,74 | 69,40 | 1,67% | 327,00 |
| 21.02.2025 | 67,80 | 68,26 | 67,66 | 68,26 | 1,46% | 169,00 |
| 20.02.2025 | 67,42 | 67,42 | 66,62 | 67,28 | 0,33% | 407,00 |
| 19.02.2025 | 68,10 | 68,10 | 67,06 | 67,06 | -1,06% | 333,00 |
| 18.02.2025 | 67,10 | 68,12 | 67,10 | 67,78 | 1,10% | 489,00 |
| 17.02.2025 | 67,82 | 67,84 | 66,92 | 67,04 | -1,41% | 400,00 |
| 14.02.2025 | 68,24 | 68,24 | 67,70 | 68,00 | 1,49% | 377,00 |
| 13.02.2025 | 65,92 | 67,68 | 65,92 | 67,00 | 1,18% | 344,00 |
| 12.02.2025 | 63,96 | 66,22 | 63,54 | 66,22 | 2,51% | 336,00 |
| 11.02.2025 | 64,08 | 64,72 | 63,46 | 64,60 | -2,30% | 1.309,00 |
| 10.02.2025 | 72,34 | 74,00 | 66,12 | 66,12 | -8,37% | 696,00 |
| 07.02.2025 | 72,54 | 73,06 | 72,16 | 72,16 | -0,25% | 703,00 |
| 06.02.2025 | 72,02 | 73,26 | 72,02 | 72,34 | -0,19% | 408,00 |
| 05.02.2025 | 71,48 | 72,48 | 70,64 | 72,48 | 1,29% | 252,00 |
| 04.02.2025 | 71,44 | 71,98 | 71,10 | 71,56 | -0,53% | 398,00 |
| 03.02.2025 | 71,00 | 73,02 | 71,00 | 71,94 | 0,19% | 350,00 |
| 31.01.2025 | 71,40 | 71,80 | 71,40 | 71,80 | 1,07% | 396,00 |
| 30.01.2025 | 71,24 | 71,24 | 70,32 | 71,04 | 0,85% | 296,00 |
| 29.01.2025 | 70,68 | 70,68 | 69,96 | 70,44 | 0,26% | 130,00 |
| 28.01.2025 | 69,14 | 70,58 | 69,14 | 70,26 | 0,60% | 483,00 |
| 27.01.2025 | 69,16 | 69,84 | 66,00 | 69,84 | 0,61% | 480,00 |
| 24.01.2025 | 68,80 | 69,74 | 68,68 | 69,42 | 0,49% | 921,00 |
| 23.01.2025 | 69,52 | 69,96 | 69,08 | 69,08 | -0,66% | 62,00 |
| 22.01.2025 | 70,18 | 70,92 | 69,26 | 69,54 | -1,50% | 255,00 |
| 21.01.2025 | 69,20 | 71,12 | 68,50 | 70,60 | 1,61% | 1.102,00 |
| 20.01.2025 | 68,68 | 70,00 | 68,68 | 69,48 | -1,31% | 469,00 |
| 17.01.2025 | 70,18 | 70,94 | 69,86 | 70,40 | 0,14% | 305,00 |
| 16.01.2025 | 70,18 | 70,96 | 69,86 | 70,30 | -0,17% | 320,00 |
| 15.01.2025 | 70,20 | 70,42 | 69,90 | 70,42 | -0,28% | 44,00 |
| 14.01.2025 | 71,10 | 71,30 | 70,62 | 70,62 | -1,20% | 342,00 |
| 13.01.2025 | 68,62 | 71,48 | 68,62 | 71,48 | 3,68% | 718,00 |
| 10.01.2025 | 70,66 | 71,32 | 68,20 | 68,94 | -3,31% | 655,00 |
| 09.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,08% | 35,00 |
| 08.01.2025 | 71,04 | 71,90 | 70,68 | 71,24 | 1,60% | 527,00 |
| 07.01.2025 | 68,72 | 70,12 | 68,72 | 70,12 | 1,62% | 466,00 |
| 06.01.2025 | 67,50 | 69,22 | 67,50 | 69,00 | 1,98% | 173,00 |
| 03.01.2025 | 68,10 | 68,10 | 67,32 | 67,66 | -0,09% | 95,00 |
| 02.01.2025 | 66,42 | 67,82 | 66,42 | 67,72 | 1,87% | 375,00 |
| 30.12.2024 | 66,52 | 66,62 | 65,92 | 66,48 | 0,51% | 57,00 |
| 27.12.2024 | 66,02 | 66,14 | 66,02 | 66,14 | -1,22% | 253,00 |
| 23.12.2024 | 65,98 | 66,96 | 65,74 | 66,96 | 2,29% | 227,00 |
| 20.12.2024 | 63,84 | 65,46 | 63,84 | 65,46 | 1,27% | 363,00 |
| 19.12.2024 | 65,10 | 65,10 | 64,04 | 64,64 | -1,46% | 350,00 |
| 18.12.2024 | 66,84 | 66,92 | 65,60 | 65,60 | -0,12% | 604,00 |
| 17.12.2024 | 66,64 | 66,64 | 65,68 | 65,68 | -1,74% | 830,00 |
| 16.12.2024 | 65,56 | 67,00 | 64,82 | 66,84 | 2,11% | 1.346,00 |
| 13.12.2024 | 67,30 | 67,50 | 65,30 | 65,46 | -3,37% | 1.213,00 |
| 12.12.2024 | 69,12 | 69,12 | 67,74 | 67,74 | -1,71% | 132,00 |