68,950€
2,48%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 68,66 | 69,44 | 68,66 | 68,92 | -0,14% | 716,00 |
| 10.12.2024 | 68,00 | 69,08 | 68,00 | 69,02 | 1,14% | 214,00 |
| 09.12.2024 | 72,30 | 72,30 | 68,24 | 68,24 | -5,48% | 500,00 |
| 06.12.2024 | 71,14 | 72,20 | 70,34 | 72,20 | 2,62% | 469,00 |
| 05.12.2024 | 70,62 | 70,98 | 68,80 | 70,36 | -0,40% | 1.474,00 |
| 04.12.2024 | 69,30 | 74,00 | 69,30 | 70,64 | 2,02% | 2.591,00 |
| 03.12.2024 | 69,34 | 69,34 | 68,30 | 69,24 | -0,80% | 120,00 |
| 02.12.2024 | 71,42 | 71,88 | 69,74 | 69,80 | -1,62% | 530,00 |
| 29.11.2024 | 71,46 | 72,22 | 70,30 | 70,95 | -0,52% | - |
| 28.11.2024 | 72,04 | 72,04 | 71,32 | 71,32 | -0,20% | 39,00 |
| 27.11.2024 | 71,08 | 71,72 | 71,08 | 71,46 | 0,76% | 396,00 |
| 26.11.2024 | 69,76 | 70,92 | 69,32 | 70,92 | 0,82% | 166,00 |
| 25.11.2024 | 68,50 | 70,34 | 67,50 | 70,34 | 5,02% | 1.118,00 |
| 22.11.2024 | 67,62 | 67,62 | 66,96 | 66,98 | -0,03% | 277,00 |
| 21.11.2024 | 67,43 | 67,93 | 66,28 | 67,00 | -0,56% | - |
| 20.11.2024 | 67,06 | 67,76 | 66,40 | 67,38 | 1,14% | 451,00 |
| 19.11.2024 | 67,00 | 67,24 | 62,00 | 66,62 | -7,47% | 1.295,00 |
| 18.11.2024 | 71,76 | 72,00 | 71,76 | 72,00 | -0,39% | 381,00 |
| 15.11.2024 | 73,56 | 73,56 | 70,26 | 72,28 | -3,52% | 741,00 |
| 14.11.2024 | 76,56 | 76,88 | 74,72 | 74,92 | -2,14% | 550,00 |
| 13.11.2024 | 75,40 | 77,06 | 75,26 | 76,56 | 0,60% | 659,00 |
| 12.11.2024 | 76,22 | 77,00 | 75,94 | 76,10 | -0,57% | 582,00 |
| 11.11.2024 | 78,28 | 78,50 | 76,44 | 76,54 | -2,02% | 585,00 |
| 08.11.2024 | 77,14 | 78,12 | 75,00 | 78,12 | 3,20% | 1.349,00 |
| 07.11.2024 | 75,70 | 75,70 | 73,42 | 75,70 | -0,13% | 286,00 |
| 06.11.2024 | 71,50 | 76,64 | 71,22 | 75,80 | 7,79% | 1.754,00 |
| 05.11.2024 | 69,62 | 70,32 | 69,62 | 70,32 | 0,98% | 200,00 |
| 04.11.2024 | 69,48 | 70,30 | 68,82 | 69,64 | -0,88% | 512,00 |
| 01.11.2024 | 68,70 | 70,26 | 68,54 | 70,26 | 3,05% | 327,00 |
| 31.10.2024 | 67,20 | 68,38 | 67,20 | 68,18 | 0,24% | 189,00 |
| 30.10.2024 | 68,74 | 68,74 | 67,26 | 68,02 | -0,70% | 1.465,00 |
| 29.10.2024 | 61,78 | 68,52 | 61,78 | 68,50 | 14,17% | 1.696,00 |
| 28.10.2024 | 60,22 | 60,30 | 60,00 | 60,00 | -0,70% | 670,00 |
| 25.10.2024 | 60,30 | 60,63 | 60,03 | 60,42 | 0,50% | - |
| 24.10.2024 | 60,02 | 60,12 | 60,02 | 60,12 | -1,67% | 41,00 |
| 23.10.2024 | 60,88 | 61,14 | 60,24 | 61,14 | 2,24% | 25,00 |
| 22.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,87% | 60,00 |
| 21.10.2024 | 60,82 | 60,94 | 60,82 | 60,94 | -0,07% | 50,00 |
| 18.10.2024 | 60,94 | 61,60 | 60,94 | 60,98 | 0,20% | 145,00 |
| 17.10.2024 | 60,70 | 60,86 | 60,70 | 60,86 | 0,10% | 98,00 |
| 16.10.2024 | 60,56 | 61,86 | 60,56 | 60,80 | -0,73% | 870,00 |
| 15.10.2024 | 60,17 | 61,52 | 59,50 | 61,25 | 2,70% | - |
| 14.10.2024 | 60,14 | 60,14 | 59,64 | 59,64 | -0,83% | 118,00 |
| 11.10.2024 | 59,71 | 60,55 | 59,59 | 60,14 | 1,38% | - |
| 10.10.2024 | 60,07 | 60,51 | 59,00 | 59,32 | -1,63% | - |
| 09.10.2024 | 59,70 | 60,30 | 59,70 | 60,30 | 0,07% | 176,00 |
| 08.10.2024 | 59,52 | 60,26 | 59,52 | 60,26 | 0,74% | 49,00 |
| 07.10.2024 | 61,50 | 61,66 | 59,82 | 59,82 | -1,74% | 61,00 |
| 04.10.2024 | 60,60 | 60,88 | 60,60 | 60,88 | -0,78% | 70,00 |
| 03.10.2024 | 61,20 | 61,64 | 60,65 | 61,36 | 0,23% | - |
| 02.10.2024 | 61,62 | 61,62 | 61,10 | 61,22 | -0,16% | 124,00 |
| 01.10.2024 | 59,62 | 61,32 | 59,62 | 61,32 | 2,68% | 507,00 |
| 30.09.2024 | 59,22 | 59,72 | 59,22 | 59,72 | 1,39% | 140,00 |