47,790€
0,27%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,40 | 47,83 | 47,40 | 47,80 | 0,28% | - |
| 25.04.2024 | 48,35 | 48,47 | 47,01 | 47,66 | -1,51% | - |
| 24.04.2024 | 48,78 | 48,78 | 47,84 | 48,39 | 0,29% | 5,00 |
| 23.04.2024 | 48,74 | 49,13 | 48,01 | 48,25 | -0,96% | - |
| 22.04.2024 | 49,13 | 49,54 | 48,71 | 48,72 | -0,73% | 22,00 |
| 19.04.2024 | 49,64 | 49,68 | 48,87 | 49,08 | -1,04% | - |
| 18.04.2024 | 49,37 | 50,11 | 49,06 | 49,60 | 0,29% | 3,00 |
| 17.04.2024 | 49,92 | 50,53 | 49,40 | 49,45 | -1,11% | - |
| 16.04.2024 | 49,90 | 50,94 | 49,90 | 50,01 | -0,57% | - |
| 15.04.2024 | 50,33 | 51,11 | 50,27 | 50,29 | -0,63% | 50,00 |
| 12.04.2024 | 51,22 | 51,71 | 50,45 | 50,61 | -1,11% | 12,00 |
| 11.04.2024 | 51,20 | 52,11 | 50,94 | 51,18 | -0,04% | 20,00 |
| 10.04.2024 | 50,93 | 51,42 | 50,64 | 51,20 | 0,53% | - |
| 09.04.2024 | 50,71 | 51,94 | 50,33 | 50,93 | 0,51% | - |
| 08.04.2024 | 50,99 | 51,65 | 50,25 | 50,67 | -0,72% | - |
| 05.04.2024 | 50,75 | 51,14 | 50,16 | 51,04 | 0,57% | 10,00 |
| 04.04.2024 | 51,04 | 51,58 | 50,58 | 50,75 | -0,51% | - |
| 03.04.2024 | 51,86 | 52,13 | 50,60 | 51,01 | -1,64% | - |
| 02.04.2024 | 52,79 | 53,09 | 51,83 | 51,86 | -1,84% | 50,00 |
| 28.03.2024 | 52,75 | 53,06 | 52,28 | 52,83 | 0,11% | 20,00 |
| 27.03.2024 | 52,21 | 52,90 | 52,21 | 52,77 | 0,96% | - |
| 26.03.2024 | 53,04 | 53,07 | 52,18 | 52,27 | -1,45% | - |
| 25.03.2024 | 52,47 | 53,12 | 52,21 | 53,04 | 0,55% | - |
| 22.03.2024 | 53,16 | 53,64 | 52,71 | 52,75 | -0,70% | - |
| 21.03.2024 | 53,34 | 54,16 | 52,88 | 53,12 | 0,02% | - |
| 20.03.2024 | 53,68 | 53,85 | 53,01 | 53,11 | -1,06% | 71,00 |
| 19.03.2024 | 52,75 | 53,78 | 52,63 | 53,68 | 1,76% | - |
| 18.03.2024 | 53,70 | 53,96 | 52,72 | 52,75 | -1,55% | - |
| 15.03.2024 | 53,88 | 54,01 | 52,87 | 53,58 | -0,37% | 100,00 |
| 14.03.2024 | 53,82 | 54,49 | 53,36 | 53,78 | -0,04% | - |
| 13.03.2024 | 54,29 | 55,05 | 53,50 | 53,80 | -0,70% | - |
| 12.03.2024 | 55,78 | 55,92 | 54,01 | 54,18 | -2,80% | - |
| 11.03.2024 | 54,53 | 55,96 | 54,53 | 55,74 | 1,86% | - |
| 08.03.2024 | 53,92 | 54,97 | 53,78 | 54,72 | 1,41% | - |
| 07.03.2024 | 54,37 | 54,80 | 53,47 | 53,96 | -0,79% | - |
| 06.03.2024 | 54,27 | 54,73 | 53,68 | 54,39 | 0,24% | - |
| 05.03.2024 | 55,02 | 55,40 | 53,45 | 54,26 | -1,42% | - |
| 04.03.2024 | 54,41 | 55,06 | 53,46 | 55,04 | 1,05% | - |
| 01.03.2024 | 54,00 | 55,03 | 53,89 | 54,47 | 0,83% | - |
| 29.02.2024 | 55,34 | 55,55 | 53,93 | 54,02 | -2,60% | - |
| 28.02.2024 | 55,98 | 56,37 | 55,27 | 55,46 | -1,26% | - |
| 27.02.2024 | 55,78 | 56,61 | 55,07 | 56,17 | 0,72% | - |
| 26.02.2024 | 55,92 | 56,40 | 55,44 | 55,77 | -0,39% | - |
| 23.02.2024 | 56,29 | 57,15 | 55,73 | 55,99 | -0,50% | 25,00 |
| 22.02.2024 | 55,76 | 56,64 | 54,97 | 56,27 | 0,90% | 15,00 |
| 21.02.2024 | 54,43 | 55,84 | 53,50 | 55,77 | 2,46% | - |
| 20.02.2024 | 53,78 | 55,03 | 53,31 | 54,43 | 1,23% | - |
| 19.02.2024 | 53,80 | 53,87 | 53,73 | 53,77 | -0,06% | - |
| 16.02.2024 | 54,71 | 55,01 | 53,75 | 53,80 | -1,63% | - |
| 15.02.2024 | 54,00 | 55,57 | 53,77 | 54,69 | 1,47% | - |
| 14.02.2024 | 55,42 | 56,13 | 53,60 | 53,90 | -2,78% | - |
| 13.02.2024 | 53,70 | 56,47 | 53,70 | 55,44 | 3,20% | 2,00 |
| 12.02.2024 | 53,64 | 54,23 | 53,27 | 53,72 | 0,52% | 75,00 |
| 09.02.2024 | 53,26 | 53,73 | 52,93 | 53,44 | 0,41% | - |
| 08.02.2024 | 53,22 | 53,41 | 52,13 | 53,22 | -0,15% | - |
| 07.02.2024 | 55,46 | 55,57 | 53,20 | 53,30 | -3,88% | 19,00 |
| 06.02.2024 | 54,03 | 56,60 | 53,71 | 55,45 | 2,55% | 300,00 |
| 05.02.2024 | 54,09 | 54,41 | 53,65 | 54,07 | 0,04% | 16,00 |
| 02.02.2024 | 54,43 | 54,88 | 53,81 | 54,05 | -0,68% | - |
| 01.02.2024 | 54,79 | 55,16 | 53,63 | 54,42 | 0,02% | - |
| 31.01.2024 | 54,79 | 54,89 | 53,94 | 54,41 | -0,48% | - |
| 30.01.2024 | 56,11 | 56,11 | 54,55 | 54,67 | -2,03% | - |
| 29.01.2024 | 55,84 | 56,30 | 55,28 | 55,80 | -0,11% | 140,00 |
| 26.01.2024 | 56,43 | 56,78 | 55,53 | 55,86 | -0,55% | - |
| 25.01.2024 | 55,90 | 56,45 | 55,01 | 56,17 | 0,45% | 55,00 |
| 24.01.2024 | 57,01 | 57,10 | 55,84 | 55,92 | -1,96% | - |
| 23.01.2024 | 56,51 | 57,25 | 55,96 | 57,04 | 0,94% | - |
| 22.01.2024 | 56,89 | 56,89 | 55,63 | 56,51 | -0,26% | - |
| 19.01.2024 | 56,53 | 56,68 | 55,57 | 56,66 | 0,55% | - |
| 18.01.2024 | 56,27 | 56,73 | 55,51 | 56,35 | -0,28% | - |
| 17.01.2024 | 56,41 | 56,97 | 55,66 | 56,51 | 0,11% | - |
| 16.01.2024 | 57,42 | 57,92 | 56,32 | 56,45 | -1,69% | - |
| 15.01.2024 | 57,18 | 57,50 | 57,18 | 57,42 | 0,23% | 460,00 |
| 12.01.2024 | 57,52 | 58,17 | 57,03 | 57,29 | -0,43% | 84,00 |
| 11.01.2024 | 58,47 | 58,89 | 57,25 | 57,54 | -1,51% | 71,00 |
| 10.01.2024 | 58,93 | 59,60 | 58,33 | 58,42 | -0,81% | - |
| 09.01.2024 | 60,11 | 60,47 | 58,10 | 58,90 | -2,01% | 10,00 |
| 08.01.2024 | 59,88 | 60,12 | 56,85 | 60,11 | 0,75% | 20,00 |
| 05.01.2024 | 60,85 | 61,08 | 59,50 | 59,66 | -1,96% | - |
| 04.01.2024 | 59,68 | 61,53 | 59,21 | 60,85 | 1,42% | 20,00 |
| 03.01.2024 | 59,82 | 61,46 | 59,47 | 60,00 | 0,33% | 18,00 |
| 02.01.2024 | 56,60 | 59,87 | 56,60 | 59,80 | 5,65% | 10,00 |
| 29.12.2023 | 56,71 | 56,82 | 56,59 | 56,60 | -0,12% | - |
| 28.12.2023 | 56,45 | 57,04 | 56,11 | 56,67 | 0,43% | - |
| 27.12.2023 | 57,08 | 57,08 | 55,86 | 56,43 | -1,10% | 50,00 |
| 22.12.2023 | 56,03 | 57,53 | 55,79 | 57,06 | 1,77% | - |
| 21.12.2023 | 55,30 | 56,18 | 55,24 | 56,07 | 1,41% | - |
| 20.12.2023 | 56,39 | 56,70 | 55,29 | 55,29 | -1,93% | - |
| 19.12.2023 | 55,60 | 56,73 | 54,51 | 56,38 | 1,51% | - |
| 18.12.2023 | 57,26 | 58,11 | 55,33 | 55,54 | -2,82% | 40,00 |
| 15.12.2023 | 58,09 | 58,95 | 56,43 | 57,15 | -1,62% | - |
| 14.12.2023 | 59,04 | 59,18 | 57,92 | 58,09 | -1,64% | 17,00 |
| 13.12.2023 | 57,32 | 60,07 | 57,10 | 59,06 | 3,11% | 100,00 |
| 12.12.2023 | 52,99 | 57,83 | 52,85 | 57,28 | 8,03% | 101,00 |
| 11.12.2023 | 50,79 | 53,04 | 50,73 | 53,02 | 4,31% | - |
| 08.12.2023 | 51,14 | 51,40 | 50,51 | 50,83 | -0,61% | - |
| 07.12.2023 | 51,50 | 51,60 | 50,57 | 51,14 | -0,91% | - |
| 06.12.2023 | 50,77 | 51,64 | 50,03 | 51,61 | 1,67% | - |
| 05.12.2023 | 50,77 | 51,38 | 50,19 | 50,76 | 0,06% | - |
| 04.12.2023 | 49,60 | 51,63 | 49,57 | 50,73 | 2,19% | 50,00 |