68,840€
2,75%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 58,76 | 58,90 | 58,16 | 58,90 | 1,80% | 171,00 |
| 26.09.2024 | 57,44 | 58,00 | 57,44 | 57,86 | 1,15% | 79,00 |
| 25.09.2024 | 57,22 | 57,22 | 56,78 | 57,20 | 1,24% | 1.043,00 |
| 24.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -3,29% | 22,00 |
| 23.09.2024 | 59,34 | 59,34 | 58,42 | 58,42 | -1,82% | 4,00 |
| 20.09.2024 | 60,16 | 60,16 | 59,50 | 59,50 | 0,24% | 242,00 |
| 19.09.2024 | 58,82 | 59,36 | 58,62 | 59,36 | 1,82% | 376,00 |
| 18.09.2024 | 59,44 | 59,44 | 58,30 | 58,30 | -3,16% | 261,00 |
| 17.09.2024 | 59,46 | 60,20 | 59,40 | 60,20 | 4,81% | 747,00 |
| 16.09.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 0,17% | 3,00 |
| 13.09.2024 | 57,34 | 57,34 | 57,34 | 57,34 | 0,93% | 250,00 |
| 12.09.2024 | 57,41 | 57,53 | 55,85 | 56,81 | -0,23% | - |
| 11.09.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 1,57% | 35,00 |
| 10.09.2024 | 56,06 | 56,06 | 56,06 | 56,06 | -1,55% | 1,00 |
| 09.09.2024 | 55,74 | 56,94 | 55,74 | 56,94 | 1,57% | 53,00 |
| 06.09.2024 | 56,16 | 56,76 | 56,06 | 56,06 | 0,75% | 85,00 |
| 05.09.2024 | 57,44 | 57,44 | 55,64 | 55,64 | -5,60% | 88,00 |
| 04.09.2024 | 58,94 | 58,94 | 58,94 | 58,94 | -1,60% | 8,00 |
| 03.09.2024 | 59,76 | 60,50 | 59,00 | 59,90 | 0,27% | 1.009,00 |
| 02.09.2024 | 59,26 | 59,74 | 59,12 | 59,74 | 0,81% | 200,00 |
| 30.08.2024 | 59,26 | 59,34 | 59,26 | 59,26 | -0,34% | 370,00 |
| 29.08.2024 | 59,46 | 59,46 | 59,46 | 59,46 | 0,64% | 30,00 |
| 28.08.2024 | 59,04 | 59,08 | 59,04 | 59,08 | 0,58% | 45,00 |
| 27.08.2024 | 58,06 | 58,74 | 58,06 | 58,74 | 1,28% | 112,00 |
| 26.08.2024 | 57,62 | 58,00 | 57,50 | 58,00 | 1,58% | 144,00 |
| 23.08.2024 | 57,04 | 57,16 | 56,78 | 57,10 | -0,17% | 123,00 |
| 22.08.2024 | 57,54 | 57,54 | 57,20 | 57,20 | -0,73% | 29,00 |
| 21.08.2024 | 57,68 | 58,04 | 57,62 | 57,62 | 1,09% | 63,00 |
| 20.08.2024 | 56,90 | 57,00 | 56,90 | 57,00 | 0,85% | 200,00 |
| 19.08.2024 | 56,48 | 56,52 | 56,48 | 56,52 | -1,50% | 25,00 |
| 16.08.2024 | 57,40 | 57,70 | 57,00 | 57,38 | 2,54% | 431,00 |
| 15.08.2024 | 55,68 | 56,12 | 55,68 | 55,96 | 0,54% | 446,00 |
| 14.08.2024 | 55,40 | 55,66 | 55,40 | 55,66 | -0,91% | 114,00 |
| 13.08.2024 | 56,03 | 56,38 | 55,70 | 56,17 | 0,77% | - |
| 12.08.2024 | 55,68 | 55,74 | 55,68 | 55,74 | -2,00% | 145,00 |
| 09.08.2024 | 56,88 | 56,88 | 56,88 | 56,88 | 4,21% | 21,00 |
| 08.08.2024 | 54,94 | 54,94 | 54,58 | 54,58 | -3,12% | 291,00 |
| 07.08.2024 | 56,50 | 56,50 | 56,34 | 56,34 | -0,84% | 689,00 |
| 06.08.2024 | 56,82 | 56,82 | 56,82 | 56,82 | -1,22% | 170,00 |
| 05.08.2024 | 58,66 | 58,66 | 56,80 | 57,52 | -1,78% | 948,00 |
| 02.08.2024 | 59,18 | 59,20 | 58,40 | 58,56 | -1,88% | 488,00 |
| 01.08.2024 | 60,30 | 60,60 | 59,68 | 59,68 | -0,27% | 138,00 |
| 31.07.2024 | 62,70 | 62,70 | 59,84 | 59,84 | -2,13% | 466,00 |
| 30.07.2024 | 63,22 | 65,08 | 60,54 | 61,14 | -3,66% | 546,00 |
| 29.07.2024 | 63,52 | 63,52 | 63,36 | 63,46 | -0,13% | 241,00 |
| 26.07.2024 | 63,20 | 64,10 | 63,20 | 63,54 | 0,38% | 400,00 |
| 25.07.2024 | 61,74 | 64,88 | 61,74 | 63,30 | 2,83% | 723,00 |
| 24.07.2024 | 60,42 | 61,56 | 60,26 | 61,56 | 2,84% | 356,00 |
| 23.07.2024 | 59,94 | 59,94 | 59,86 | 59,86 | -0,23% | 4,00 |
| 22.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,86% | 45,00 |
| 19.07.2024 | 59,94 | 60,52 | 59,94 | 60,52 | 0,97% | 286,00 |
| 18.07.2024 | 60,04 | 60,80 | 59,94 | 59,94 | 0,44% | 646,00 |
| 17.07.2024 | 58,50 | 59,68 | 57,98 | 59,68 | 2,16% | 313,00 |
| 16.07.2024 | 59,12 | 59,20 | 58,42 | 58,42 | -0,98% | 154,00 |
| 15.07.2024 | 58,68 | 59,00 | 58,50 | 59,00 | 1,94% | 383,00 |
| 12.07.2024 | 57,52 | 57,88 | 57,42 | 57,88 | 0,73% | 144,00 |
| 11.07.2024 | 55,94 | 57,46 | 55,94 | 57,46 | 3,01% | 780,00 |
| 10.07.2024 | 56,20 | 56,34 | 55,58 | 55,78 | -0,39% | 1.216,00 |
| 09.07.2024 | 53,62 | 56,00 | 53,62 | 56,00 | 4,01% | 128,00 |
| 08.07.2024 | 53,00 | 53,84 | 52,50 | 53,84 | 2,28% | 545,00 |