49,220€
-0,06%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 49,41 | 49,74 | 49,02 | 49,25 | 0,00% | - |
| 18.04.2024 | 49,61 | 49,61 | 49,25 | 49,25 | -1,34% | 287,00 |
| 17.04.2024 | 50,00 | 50,00 | 49,92 | 49,92 | -1,30% | 80,00 |
| 16.04.2024 | 50,31 | 50,83 | 49,91 | 50,58 | -0,51% | - |
| 15.04.2024 | 50,48 | 50,84 | 50,48 | 50,84 | 0,43% | 93,00 |
| 12.04.2024 | 50,90 | 50,90 | 50,62 | 50,62 | -1,13% | 70,00 |
| 11.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,55% | 100,00 |
| 10.04.2024 | 50,86 | 50,92 | 50,86 | 50,92 | -0,51% | 96,00 |
| 09.04.2024 | 50,72 | 51,32 | 50,72 | 51,18 | 0,27% | 124,00 |
| 08.04.2024 | 50,82 | 51,16 | 50,56 | 51,04 | -0,12% | 224,00 |
| 05.04.2024 | 50,92 | 51,10 | 50,88 | 51,10 | 0,24% | 280,00 |
| 04.04.2024 | 51,18 | 51,42 | 50,98 | 50,98 | -0,23% | 713,00 |
| 03.04.2024 | 51,92 | 51,92 | 51,10 | 51,10 | -1,73% | 210,00 |
| 02.04.2024 | 53,00 | 53,04 | 52,00 | 52,00 | -1,52% | 588,00 |
| 28.03.2024 | 52,78 | 52,80 | 52,70 | 52,80 | 0,08% | 311,00 |
| 27.03.2024 | 52,22 | 52,76 | 52,22 | 52,76 | 0,76% | 200,00 |
| 26.03.2024 | 52,42 | 52,42 | 52,36 | 52,36 | -0,57% | 100,00 |
| 25.03.2024 | 52,80 | 52,80 | 52,42 | 52,66 | -0,27% | 518,00 |
| 22.03.2024 | 53,18 | 53,32 | 52,80 | 52,80 | -0,83% | 478,00 |
| 21.03.2024 | 53,56 | 53,56 | 53,14 | 53,24 | -0,04% | 238,00 |
| 20.03.2024 | 53,36 | 53,36 | 53,26 | 53,26 | 0,15% | 120,00 |
| 19.03.2024 | 52,70 | 53,18 | 52,70 | 53,18 | -0,26% | 139,00 |
| 18.03.2024 | 53,82 | 53,82 | 53,06 | 53,32 | 0,04% | 588,00 |
| 15.03.2024 | 53,90 | 53,90 | 53,30 | 53,30 | -0,56% | 386,00 |
| 14.03.2024 | 53,92 | 53,92 | 53,60 | 53,60 | 0,00% | 133,00 |
| 13.03.2024 | 54,48 | 54,54 | 53,60 | 53,60 | -1,29% | 149,00 |
| 12.03.2024 | 55,74 | 55,74 | 54,30 | 54,30 | -2,93% | 431,00 |
| 11.03.2024 | 54,88 | 55,94 | 54,88 | 55,94 | 3,48% | 156,00 |
| 08.03.2024 | 53,94 | 54,06 | 53,94 | 54,06 | -0,62% | 17,00 |
| 07.03.2024 | 54,40 | 54,40 | 54,12 | 54,40 | 0,78% | 7,00 |
| 06.03.2024 | 53,98 | 53,98 | 53,98 | 53,98 | -1,78% | 75,00 |
| 05.03.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 1,03% | 255,00 |
| 04.03.2024 | 54,40 | 54,40 | 53,50 | 54,40 | -0,11% | 77,00 |
| 01.03.2024 | 54,12 | 55,00 | 53,88 | 54,46 | -0,40% | 154,00 |
| 29.02.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -2,50% | 20,00 |
| 28.02.2024 | 56,40 | 56,40 | 56,08 | 56,08 | -0,39% | 261,00 |
| 27.02.2024 | 55,64 | 56,30 | 55,64 | 56,30 | 0,54% | 77,00 |
| 26.02.2024 | 56,24 | 56,24 | 55,90 | 56,00 | -1,16% | 346,00 |
| 23.02.2024 | 56,16 | 56,66 | 56,16 | 56,66 | 0,39% | 194,00 |
| 22.02.2024 | 55,92 | 56,44 | 55,80 | 56,44 | 3,03% | 315,00 |
| 21.02.2024 | 54,16 | 54,84 | 53,30 | 54,78 | 0,11% | 6.110,00 |
| 20.02.2024 | 53,56 | 54,72 | 53,46 | 54,72 | 1,45% | 904,00 |
| 19.02.2024 | 53,70 | 53,94 | 53,70 | 53,94 | -1,17% | 57,00 |
| 16.02.2024 | 54,70 | 54,82 | 54,38 | 54,58 | 0,59% | 235,00 |
| 15.02.2024 | 54,18 | 54,78 | 53,94 | 54,26 | 0,52% | 311,00 |
| 14.02.2024 | 55,30 | 55,50 | 53,98 | 53,98 | -2,81% | 650,00 |
| 13.02.2024 | 54,14 | 56,26 | 54,14 | 55,54 | 3,93% | 882,00 |
| 12.02.2024 | 53,66 | 53,74 | 53,44 | 53,44 | -0,26% | 461,00 |
| 09.02.2024 | 52,94 | 53,62 | 52,94 | 53,58 | 2,49% | 239,00 |
| 08.02.2024 | 53,20 | 53,34 | 52,28 | 52,28 | -2,24% | 479,00 |
| 07.02.2024 | 55,52 | 55,54 | 53,48 | 53,48 | -3,50% | 560,00 |
| 06.02.2024 | 53,84 | 56,40 | 53,84 | 55,42 | 2,63% | 1.685,00 |
| 05.02.2024 | 53,92 | 54,28 | 53,82 | 54,00 | -1,10% | 310,00 |
| 02.02.2024 | 54,22 | 54,60 | 54,22 | 54,60 | 0,55% | 270,00 |
| 01.02.2024 | 54,66 | 54,66 | 53,72 | 54,30 | -0,11% | 8,00 |
| 31.01.2024 | 55,04 | 55,04 | 54,36 | 54,36 | -1,49% | 116,00 |
| 30.01.2024 | 55,68 | 55,68 | 54,90 | 55,18 | -0,97% | 139,00 |
| 29.01.2024 | 55,80 | 55,80 | 55,72 | 55,72 | -0,25% | 16,00 |
| 26.01.2024 | 56,12 | 56,12 | 55,86 | 55,86 | -0,53% | 11,00 |
| 25.01.2024 | 55,84 | 56,28 | 55,52 | 56,16 | -0,04% | 352,00 |
| 24.01.2024 | 57,06 | 57,06 | 56,18 | 56,18 | -0,35% | 323,00 |
| 23.01.2024 | 56,48 | 56,78 | 56,38 | 56,38 | 0,61% | 82,00 |
| 22.01.2024 | 56,66 | 56,68 | 56,04 | 56,04 | -0,95% | 125,00 |
| 19.01.2024 | 56,58 | 56,58 | 56,58 | 56,58 | 0,57% | 85,00 |
| 18.01.2024 | 55,98 | 56,26 | 55,98 | 56,26 | 0,04% | 58,00 |
| 17.01.2024 | 55,74 | 56,62 | 55,74 | 56,24 | -0,67% | 277,00 |
| 16.01.2024 | 57,58 | 57,90 | 56,44 | 56,62 | -1,70% | 587,00 |
| 15.01.2024 | 57,38 | 57,64 | 57,32 | 57,60 | 0,52% | 891,00 |
| 12.01.2024 | 57,72 | 58,10 | 57,30 | 57,30 | -0,69% | 372,00 |
| 11.01.2024 | 58,42 | 58,58 | 57,68 | 57,70 | -1,94% | 257,00 |
| 10.01.2024 | 58,92 | 58,98 | 58,72 | 58,84 | 0,68% | 1.169,00 |
| 09.01.2024 | 60,08 | 60,22 | 58,44 | 58,44 | 0,03% | 270,00 |
| 08.01.2024 | 59,66 | 59,66 | 57,26 | 58,42 | -3,28% | 558,00 |
| 05.01.2024 | 60,84 | 61,10 | 60,40 | 60,40 | -1,02% | 309,00 |
| 04.01.2024 | 59,34 | 61,02 | 59,20 | 61,02 | 0,03% | 179,00 |
| 03.01.2024 | 59,86 | 61,26 | 59,86 | 61,00 | 2,21% | 807,00 |
| 02.01.2024 | 57,42 | 59,68 | 57,08 | 59,68 | 5,63% | 349,00 |
| 29.12.2023 | 56,74 | 56,94 | 56,50 | 56,50 | -0,42% | 220,00 |
| 28.12.2023 | 56,28 | 56,78 | 56,20 | 56,74 | 1,10% | 496,00 |
| 27.12.2023 | 56,80 | 56,80 | 55,98 | 56,12 | -2,16% | 364,00 |
| 22.12.2023 | 56,06 | 57,36 | 55,78 | 57,36 | 2,25% | 357,00 |
| 21.12.2023 | 55,56 | 56,10 | 55,56 | 56,10 | -0,53% | 163,00 |
| 20.12.2023 | 56,38 | 56,50 | 56,38 | 56,40 | 1,00% | 135,00 |
| 19.12.2023 | 55,30 | 55,84 | 54,52 | 55,84 | -1,03% | 647,00 |
| 18.12.2023 | 57,44 | 57,90 | 56,14 | 56,42 | -0,63% | 651,00 |
| 15.12.2023 | 58,56 | 58,58 | 56,68 | 56,78 | -2,04% | 429,00 |
| 14.12.2023 | 59,24 | 59,24 | 57,92 | 57,96 | -2,03% | 905,00 |
| 13.12.2023 | 57,30 | 60,00 | 57,30 | 59,16 | 2,67% | 3.313,00 |
| 12.12.2023 | 52,74 | 57,70 | 52,74 | 57,62 | 9,38% | 1.315,00 |
| 11.12.2023 | 50,90 | 52,68 | 50,72 | 52,68 | 3,50% | 392,00 |
| 08.12.2023 | 51,04 | 51,04 | 50,90 | 50,90 | -1,13% | 56,00 |
| 07.12.2023 | 51,48 | 51,48 | 51,48 | 51,48 | 2,31% | 1,00 |
| 06.12.2023 | 50,70 | 50,80 | 50,32 | 50,32 | -1,87% | 189,00 |
| 05.12.2023 | 50,50 | 51,28 | 50,50 | 51,28 | 0,39% | 520,00 |
| 04.12.2023 | 49,49 | 51,50 | 49,49 | 51,08 | 3,53% | 2.966,00 |
| 01.12.2023 | 49,75 | 50,10 | 49,34 | 49,34 | -0,62% | 66,00 |
| 30.11.2023 | 49,65 | 49,65 | 49,65 | 49,65 | 2,30% | 14,00 |
| 29.11.2023 | 48,08 | 49,00 | 47,99 | 48,54 | 1,81% | - |
| 28.11.2023 | 47,94 | 47,94 | 47,67 | 47,67 | -1,71% | 30,00 |
| 27.11.2023 | 48,81 | 48,81 | 48,50 | 48,50 | -0,02% | 25,00 |