48,315€
1,33%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,81 | 48,48 | 47,39 | 48,35 | 1,39% | 173,00 |
| 25.04.2024 | 48,21 | 48,47 | 47,01 | 47,68 | -1,45% | 416,00 |
| 24.04.2024 | 48,34 | 48,52 | 47,84 | 48,38 | 0,27% | 537,00 |
| 23.04.2024 | 48,72 | 48,92 | 48,00 | 48,25 | -0,96% | 107,00 |
| 22.04.2024 | 49,22 | 49,54 | 48,71 | 48,72 | -0,73% | 157,00 |
| 19.04.2024 | 49,31 | 49,64 | 48,87 | 49,08 | -1,03% | - |
| 18.04.2024 | 49,49 | 49,83 | 49,05 | 49,59 | 0,26% | 287,00 |
| 17.04.2024 | 50,18 | 50,53 | 49,44 | 49,46 | -1,32% | 80,00 |
| 16.04.2024 | 50,33 | 50,93 | 50,00 | 50,12 | -0,32% | - |
| 15.04.2024 | 50,72 | 51,10 | 50,28 | 50,28 | -0,65% | 93,00 |
| 12.04.2024 | 51,28 | 51,71 | 50,54 | 50,61 | -1,11% | 70,00 |
| 11.04.2024 | 51,19 | 52,11 | 50,94 | 51,18 | -0,02% | 100,00 |
| 10.04.2024 | 50,97 | 51,42 | 50,59 | 51,19 | 0,53% | 96,00 |
| 09.04.2024 | 50,69 | 51,94 | 50,56 | 50,92 | 0,49% | 124,00 |
| 08.04.2024 | 50,94 | 51,67 | 50,25 | 50,67 | -0,65% | 224,00 |
| 05.04.2024 | 50,83 | 51,20 | 50,16 | 51,00 | 0,51% | 280,00 |
| 04.04.2024 | 51,07 | 51,66 | 50,57 | 50,74 | -0,49% | 713,00 |
| 03.04.2024 | 51,71 | 52,09 | 50,76 | 50,99 | -1,72% | 210,00 |
| 02.04.2024 | 52,74 | 53,08 | 51,85 | 51,88 | -1,78% | 588,00 |
| 28.03.2024 | 52,73 | 53,06 | 52,42 | 52,82 | 0,09% | 311,00 |
| 27.03.2024 | 52,39 | 52,90 | 52,18 | 52,77 | 1,05% | 200,00 |
| 26.03.2024 | 52,97 | 53,15 | 52,18 | 52,22 | -1,49% | 100,00 |
| 25.03.2024 | 52,61 | 53,12 | 52,21 | 53,01 | 0,57% | 518,00 |
| 22.03.2024 | 53,23 | 53,76 | 52,71 | 52,71 | -0,81% | 478,00 |
| 21.03.2024 | 53,41 | 54,14 | 52,88 | 53,14 | -0,30% | 238,00 |
| 20.03.2024 | 53,67 | 53,82 | 53,01 | 53,30 | -0,67% | 120,00 |
| 19.03.2024 | 52,81 | 53,78 | 52,63 | 53,66 | 1,65% | 139,00 |
| 18.03.2024 | 53,62 | 53,93 | 52,72 | 52,79 | -1,47% | 588,00 |
| 15.03.2024 | 53,75 | 54,01 | 52,86 | 53,58 | -0,33% | 386,00 |
| 14.03.2024 | 53,93 | 54,18 | 53,36 | 53,76 | -0,11% | 133,00 |
| 13.03.2024 | 54,29 | 55,05 | 53,50 | 53,82 | -0,90% | 149,00 |
| 12.03.2024 | 55,66 | 55,81 | 54,01 | 54,31 | -2,43% | 431,00 |
| 11.03.2024 | 54,80 | 55,96 | 54,67 | 55,66 | 1,44% | 156,00 |
| 08.03.2024 | 53,91 | 54,97 | 53,58 | 54,87 | 1,69% | 17,00 |
| 07.03.2024 | 54,28 | 54,78 | 53,44 | 53,96 | -0,74% | 7,00 |
| 06.03.2024 | 54,25 | 54,74 | 53,68 | 54,36 | 0,07% | 75,00 |
| 05.03.2024 | 54,90 | 55,40 | 53,45 | 54,32 | -1,27% | 255,00 |
| 04.03.2024 | 54,38 | 55,03 | 53,46 | 55,02 | 0,95% | 77,00 |
| 01.03.2024 | 54,07 | 55,04 | 53,87 | 54,50 | 0,81% | 154,00 |
| 29.02.2024 | 55,31 | 55,55 | 53,93 | 54,06 | -2,24% | 20,00 |
| 28.02.2024 | 56,29 | 56,55 | 55,27 | 55,30 | -1,62% | 261,00 |
| 27.02.2024 | 55,74 | 56,61 | 55,07 | 56,21 | 0,73% | 77,00 |
| 26.02.2024 | 56,21 | 56,44 | 55,44 | 55,80 | -0,32% | 346,00 |
| 23.02.2024 | 56,32 | 57,15 | 55,73 | 55,98 | -0,46% | 194,00 |
| 22.02.2024 | 55,82 | 56,62 | 55,00 | 56,24 | 0,93% | 315,00 |
| 21.02.2024 | 54,39 | 55,84 | 53,30 | 55,72 | 2,46% | 6.110,00 |
| 20.02.2024 | 53,68 | 55,03 | 53,25 | 54,38 | 1,13% | 904,00 |
| 19.02.2024 | 53,81 | 53,94 | 53,70 | 53,77 | -0,02% | 57,00 |
| 16.02.2024 | 54,72 | 55,01 | 53,76 | 53,78 | -1,74% | 235,00 |
| 15.02.2024 | 54,05 | 55,54 | 53,80 | 54,73 | 1,50% | 311,00 |
| 14.02.2024 | 55,36 | 56,13 | 53,60 | 53,92 | -2,71% | 650,00 |
| 13.02.2024 | 53,97 | 56,56 | 53,84 | 55,42 | 3,11% | 882,00 |
| 12.02.2024 | 53,66 | 54,23 | 53,27 | 53,75 | 0,58% | 461,00 |
| 09.02.2024 | 53,19 | 53,73 | 52,93 | 53,44 | 0,41% | 239,00 |
| 08.02.2024 | 53,22 | 53,43 | 52,13 | 53,22 | -0,11% | 479,00 |
| 07.02.2024 | 55,44 | 55,59 | 53,25 | 53,28 | -3,81% | 560,00 |
| 06.02.2024 | 53,97 | 56,40 | 53,71 | 55,39 | 2,48% | 1.685,00 |
| 05.02.2024 | 54,01 | 54,41 | 53,65 | 54,05 | -0,02% | 310,00 |
| 02.02.2024 | 54,42 | 54,88 | 53,81 | 54,06 | -0,59% | 270,00 |
| 01.02.2024 | 54,45 | 54,66 | 53,63 | 54,38 | -0,04% | 8,00 |
| 31.01.2024 | 54,79 | 55,04 | 53,94 | 54,40 | -0,48% | 116,00 |
| 30.01.2024 | 55,83 | 55,83 | 54,55 | 54,66 | -2,08% | 139,00 |
| 29.01.2024 | 55,85 | 56,30 | 55,28 | 55,82 | -0,11% | 16,00 |
| 26.01.2024 | 56,04 | 56,78 | 55,53 | 55,88 | -0,50% | 11,00 |
| 25.01.2024 | 56,04 | 56,45 | 54,99 | 56,16 | 0,47% | 325,00 |
| 24.01.2024 | 57,01 | 57,10 | 55,86 | 55,90 | -1,96% | 323,00 |
| 23.01.2024 | 56,34 | 57,25 | 56,27 | 57,02 | 0,88% | 82,00 |
| 22.01.2024 | 56,44 | 56,94 | 55,63 | 56,52 | 0,16% | 125,00 |
| 19.01.2024 | 56,21 | 56,61 | 55,57 | 56,43 | 0,14% | 85,00 |
| 18.01.2024 | 56,38 | 56,64 | 55,51 | 56,35 | -0,21% | 58,00 |
| 17.01.2024 | 56,31 | 56,97 | 55,66 | 56,47 | 0,02% | 277,00 |
| 16.01.2024 | 57,47 | 57,92 | 56,32 | 56,46 | -1,74% | 587,00 |
| 15.01.2024 | 57,26 | 57,64 | 57,22 | 57,46 | 0,28% | 871,00 |
| 12.01.2024 | 57,49 | 58,17 | 57,03 | 57,30 | -0,42% | 372,00 |
| 11.01.2024 | 58,51 | 58,82 | 57,37 | 57,54 | -1,61% | 257,00 |
| 10.01.2024 | 58,84 | 59,61 | 58,33 | 58,48 | -0,75% | 1.169,00 |
| 09.01.2024 | 60,00 | 60,47 | 58,10 | 58,92 | -1,78% | 270,00 |
| 08.01.2024 | 59,38 | 60,00 | 56,85 | 59,99 | 0,59% | 558,00 |
| 05.01.2024 | 60,89 | 61,10 | 59,50 | 59,64 | -2,00% | 309,00 |
| 04.01.2024 | 59,33 | 61,53 | 59,20 | 60,86 | 1,43% | 179,00 |
| 03.01.2024 | 59,67 | 61,46 | 59,66 | 60,00 | 0,33% | 807,00 |
| 02.01.2024 | 57,42 | 59,80 | 56,99 | 59,80 | 5,43% | 349,00 |
| 29.12.2023 | 56,70 | 56,94 | 56,50 | 56,72 | 0,04% | 220,00 |
| 28.12.2023 | 56,43 | 57,04 | 56,14 | 56,70 | 0,46% | 496,00 |
| 27.12.2023 | 56,69 | 56,80 | 55,94 | 56,44 | -1,05% | 364,00 |
| 22.12.2023 | 55,92 | 57,53 | 55,73 | 57,04 | 1,68% | 357,00 |
| 21.12.2023 | 55,68 | 56,18 | 55,24 | 56,10 | 0,94% | 163,00 |
| 20.12.2023 | 56,46 | 56,70 | 55,39 | 55,58 | -1,49% | 135,00 |
| 19.12.2023 | 55,49 | 56,73 | 54,51 | 56,42 | 1,58% | 647,00 |
| 18.12.2023 | 57,19 | 58,11 | 55,32 | 55,54 | -2,83% | 651,00 |
| 15.12.2023 | 58,15 | 58,95 | 56,42 | 57,16 | -1,62% | 429,00 |
| 14.12.2023 | 59,05 | 59,24 | 57,92 | 58,10 | -1,56% | 905,00 |
| 13.12.2023 | 57,40 | 60,07 | 57,30 | 59,02 | 3,06% | 3.313,00 |
| 12.12.2023 | 52,94 | 57,84 | 52,74 | 57,27 | 8,06% | 1.315,00 |
| 11.12.2023 | 50,81 | 53,05 | 50,72 | 53,00 | 4,29% | 392,00 |
| 08.12.2023 | 51,18 | 51,38 | 50,51 | 50,82 | -0,59% | 56,00 |
| 07.12.2023 | 51,44 | 51,58 | 50,60 | 51,12 | -0,74% | 1,00 |
| 06.12.2023 | 50,83 | 51,64 | 50,25 | 51,50 | 1,46% | 189,00 |
| 05.12.2023 | 50,69 | 51,38 | 50,40 | 50,76 | 0,08% | 520,00 |
| 04.12.2023 | 49,64 | 51,64 | 49,49 | 50,72 | 2,20% | 2.966,00 |