57,150€
0,60%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 57,18 | 57,29 | 57,13 | 57,13 | 0,56% | - |
| 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 |
| 05.07.2024 | 53,18 | 53,32 | 52,64 | 52,64 | -1,05% | 245,00 |
| 04.07.2024 | 53,32 | 53,32 | 53,20 | 53,20 | -0,78% | 70,00 |
| 03.07.2024 | 54,78 | 54,78 | 53,56 | 53,62 | -2,33% | 205,00 |
| 02.07.2024 | 56,44 | 56,44 | 54,76 | 54,90 | -2,83% | 544,00 |
| 01.07.2024 | 56,72 | 57,46 | 56,50 | 56,50 | 0,04% | 980,00 |
| 28.06.2024 | 57,24 | 57,50 | 56,44 | 56,48 | -1,29% | 1.031,00 |
| 27.06.2024 | 57,52 | 57,52 | 57,12 | 57,22 | -2,15% | 259,00 |
| 26.06.2024 | 58,86 | 59,18 | 58,48 | 58,48 | -1,45% | 291,00 |
| 25.06.2024 | 59,38 | 59,40 | 59,28 | 59,34 | -0,47% | 284,00 |
| 24.06.2024 | 59,04 | 59,62 | 58,66 | 59,62 | -0,03% | 555,00 |
| 21.06.2024 | 58,50 | 59,64 | 58,50 | 59,64 | 1,57% | 267,00 |
| 20.06.2024 | 56,82 | 58,72 | 56,82 | 58,72 | 3,02% | 500,00 |
| 19.06.2024 | 56,96 | 57,00 | 56,96 | 57,00 | -0,21% | 65,00 |
| 18.06.2024 | 58,36 | 58,38 | 57,12 | 57,12 | -1,99% | 258,00 |
| 17.06.2024 | 57,74 | 58,28 | 57,62 | 58,28 | 1,01% | 228,00 |
| 14.06.2024 | 58,24 | 58,72 | 57,50 | 57,70 | -1,13% | 790,00 |
| 13.06.2024 | 55,92 | 58,36 | 55,92 | 58,36 | 5,50% | 346,00 |
| 12.06.2024 | 55,34 | 55,70 | 55,26 | 55,32 | 0,36% | 167,00 |
| 11.06.2024 | 55,18 | 55,50 | 55,12 | 55,12 | 0,15% | 312,00 |
| 10.06.2024 | 54,76 | 55,26 | 54,76 | 55,04 | 0,55% | 137,00 |
| 07.06.2024 | 53,78 | 54,74 | 53,78 | 54,74 | 2,36% | 753,00 |
| 06.06.2024 | 54,10 | 54,12 | 53,48 | 53,48 | -1,58% | 476,00 |
| 05.06.2024 | 53,80 | 54,34 | 53,72 | 54,34 | 0,11% | 513,00 |
| 04.06.2024 | 53,72 | 54,40 | 53,72 | 54,28 | 0,56% | 372,00 |
| 03.06.2024 | 53,42 | 54,10 | 53,18 | 53,98 | 1,35% | 62,00 |
| 31.05.2024 | 52,94 | 53,40 | 52,80 | 53,26 | 1,29% | 298,00 |
| 30.05.2024 | 52,14 | 52,58 | 52,14 | 52,58 | 0,08% | 71,00 |
| 29.05.2024 | 52,16 | 52,54 | 52,16 | 52,54 | 0,57% | 42,00 |
| 28.05.2024 | 52,58 | 52,60 | 52,24 | 52,24 | -0,38% | 228,00 |
| 27.05.2024 | 52,92 | 52,92 | 52,44 | 52,44 | -0,72% | 279,00 |
| 24.05.2024 | 53,02 | 53,02 | 52,82 | 52,82 | -1,27% | 97,00 |
| 23.05.2024 | 53,92 | 54,02 | 53,36 | 53,50 | -0,37% | 901,00 |
| 22.05.2024 | 52,70 | 53,70 | 52,70 | 53,70 | 1,67% | 185,00 |
| 21.05.2024 | 52,70 | 52,82 | 52,54 | 52,82 | 0,80% | 251,00 |
| 20.05.2024 | 52,54 | 52,74 | 52,40 | 52,40 | -0,42% | 397,00 |
| 17.05.2024 | 52,60 | 52,62 | 52,26 | 52,62 | 0,61% | 898,00 |
| 16.05.2024 | 52,38 | 52,56 | 52,14 | 52,30 | -0,76% | 3.018,00 |
| 15.05.2024 | 52,80 | 52,80 | 52,50 | 52,70 | 0,19% | 514,00 |
| 14.05.2024 | 53,52 | 55,00 | 52,60 | 52,60 | -1,28% | 625,00 |
| 13.05.2024 | 49,41 | 54,14 | 49,41 | 53,28 | 7,59% | 1.126,00 |
| 10.05.2024 | 49,72 | 50,00 | 49,52 | 49,52 | 0,39% | 131,00 |
| 09.05.2024 | 49,65 | 49,65 | 49,33 | 49,33 | -0,72% | 160,00 |
| 08.05.2024 | 50,74 | 50,74 | 49,69 | 49,69 | -1,41% | 352,00 |
| 07.05.2024 | 50,40 | 50,40 | 50,38 | 50,40 | 0,52% | 252,00 |
| 06.05.2024 | 50,14 | 50,14 | 49,79 | 50,14 | 1,15% | 853,00 |
| 03.05.2024 | 49,74 | 49,74 | 49,33 | 49,57 | 0,41% | 559,00 |
| 02.05.2024 | 49,46 | 49,63 | 49,28 | 49,37 | 0,14% | 262,00 |
| 30.04.2024 | 48,96 | 49,30 | 47,50 | 49,30 | 0,51% | 171,00 |
| 29.04.2024 | 48,57 | 49,64 | 48,19 | 49,05 | 1,98% | 233,00 |
| 26.04.2024 | 47,81 | 48,10 | 47,81 | 48,10 | 1,69% | 173,00 |