48,285€
2,49%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,59 | 47,59 | 47,59 | 47,59 | 1,02% | - |
| 25.04.2024 | 47,98 | 47,98 | 47,11 | 47,11 | -1,85% | 120,00 |
| 24.04.2024 | 48,13 | 48,38 | 48,00 | 48,00 | -1,17% | 85,00 |
| 23.04.2024 | 48,57 | 48,57 | 48,57 | 48,57 | -1,00% | - |
| 22.04.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,87% | - |
| 19.04.2024 | 49,27 | 49,49 | 49,27 | 49,49 | 0,45% | 134,00 |
| 18.04.2024 | 49,27 | 49,27 | 49,27 | 49,27 | -1,50% | - |
| 17.04.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -0,32% | - |
| 16.04.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -0,59% | - |
| 15.04.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -1,37% | - |
| 12.04.2024 | 51,18 | 51,18 | 51,18 | 51,18 | 0,31% | - |
| 11.04.2024 | 51,02 | 51,02 | 51,02 | 51,02 | 0,59% | - |
| 10.04.2024 | 50,82 | 50,82 | 50,72 | 50,72 | 0,56% | - |
| 09.04.2024 | 50,44 | 50,44 | 50,44 | 50,44 | -0,86% | - |
| 08.04.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 0,36% | - |
| 05.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -1,02% | - |
| 04.04.2024 | 50,90 | 51,22 | 50,90 | 51,22 | -0,58% | 100,00 |
| 03.04.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -2,16% | - |
| 02.04.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 0,23% | - |
| 28.03.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 0,77% | - |
| 27.03.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -1,44% | 50,00 |
| 26.03.2024 | 52,84 | 52,90 | 52,84 | 52,90 | 1,22% | 18,00 |
| 25.03.2024 | 52,44 | 52,74 | 52,26 | 52,26 | -1,54% | 226,00 |
| 22.03.2024 | 53,08 | 53,08 | 53,08 | 53,08 | -0,26% | - |
| 21.03.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -0,63% | - |
| 20.03.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 1,71% | - |
| 19.03.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -1,50% | - |
| 18.03.2024 | 53,46 | 53,46 | 53,46 | 53,46 | -0,15% | - |
| 15.03.2024 | 53,58 | 53,58 | 53,54 | 53,54 | -0,45% | - |
| 14.03.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -0,74% | - |
| 13.03.2024 | 54,18 | 54,18 | 54,18 | 54,18 | -2,41% | - |
| 12.03.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 1,50% | - |
| 11.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,71% | - |
| 08.03.2024 | 53,78 | 53,78 | 53,78 | 53,78 | -0,48% | - |
| 07.03.2024 | 54,08 | 54,08 | 54,04 | 54,04 | 0,04% | - |
| 06.03.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -1,57% | - |
| 05.03.2024 | 54,96 | 54,96 | 54,88 | 54,88 | 0,62% | - |
| 04.03.2024 | 54,54 | 54,54 | 54,54 | 54,54 | 1,15% | 150,00 |
| 01.03.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -2,25% | - |
| 29.02.2024 | 55,16 | 55,16 | 55,16 | 55,16 | -1,71% | - |
| 28.02.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 1,15% | - |
| 27.02.2024 | 55,62 | 55,62 | 55,48 | 55,48 | -0,57% | - |
| 26.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,50% | - |
| 23.02.2024 | 56,08 | 56,08 | 56,08 | 56,08 | 0,75% | - |
| 22.02.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 2,85% | - |
| 21.02.2024 | 54,22 | 54,22 | 54,12 | 54,12 | 1,16% | - |
| 20.02.2024 | 53,48 | 53,50 | 53,48 | 53,50 | -0,22% | - |
| 19.02.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -2,37% | - |
| 16.02.2024 | 54,54 | 54,92 | 54,54 | 54,92 | 1,63% | 5,00 |
| 15.02.2024 | 53,82 | 54,04 | 53,82 | 54,04 | -1,35% | 60,00 |
| 14.02.2024 | 55,28 | 55,28 | 54,78 | 54,78 | 0,70% | 100,00 |
| 13.02.2024 | 53,56 | 54,40 | 53,56 | 54,40 | 1,99% | 595,00 |
| 12.02.2024 | 53,34 | 53,34 | 53,34 | 53,34 | 0,53% | - |
| 09.02.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -0,04% | - |
| 08.02.2024 | 53,08 | 53,08 | 53,08 | 53,08 | -3,98% | - |
| 07.02.2024 | 55,28 | 55,28 | 55,28 | 55,28 | 0,73% | - |
| 06.02.2024 | 53,78 | 54,88 | 53,72 | 54,88 | 1,89% | 10,00 |
| 05.02.2024 | 53,86 | 53,86 | 53,86 | 53,86 | -0,74% | - |
| 02.02.2024 | 54,26 | 54,26 | 54,26 | 54,26 | -0,11% | - |
| 01.02.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,04% | - |
| 31.01.2024 | 54,58 | 54,58 | 54,34 | 54,34 | -2,30% | 40,00 |
| 30.01.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,04% | - |
| 29.01.2024 | 55,70 | 55,70 | 55,60 | 55,60 | -0,54% | - |
| 26.01.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,07% | - |
| 25.01.2024 | 55,78 | 55,94 | 55,78 | 55,94 | -1,41% | 5,00 |
| 24.01.2024 | 56,74 | 56,74 | 56,74 | 56,74 | 1,18% | - |
| 23.01.2024 | 56,14 | 56,14 | 56,08 | 56,08 | -0,92% | - |
| 22.01.2024 | 56,28 | 56,60 | 56,28 | 56,60 | 0,93% | 38,00 |
| 19.01.2024 | 56,08 | 56,08 | 56,08 | 56,08 | -1,23% | - |
| 18.01.2024 | 56,26 | 56,78 | 56,26 | 56,78 | 1,39% | 100,00 |
| 17.01.2024 | 56,08 | 56,08 | 56,00 | 56,00 | -2,23% | 36,00 |
| 16.01.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -0,21% | - |
| 15.01.2024 | 57,54 | 57,54 | 57,40 | 57,40 | 0,21% | 284,00 |
| 12.01.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -1,75% | - |
| 11.01.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,55% | - |
| 10.01.2024 | 58,62 | 58,62 | 58,62 | 58,62 | -2,07% | - |
| 09.01.2024 | 59,86 | 59,86 | 59,86 | 59,86 | 0,64% | - |
| 08.01.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -2,07% | - |
| 05.01.2024 | 60,74 | 60,74 | 60,74 | 60,74 | 2,60% | - |
| 04.01.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -2,15% | - |
| 03.01.2024 | 59,48 | 60,50 | 59,44 | 60,50 | 6,44% | 50,00 |
| 02.01.2024 | 56,84 | 56,84 | 56,84 | 56,84 | 0,35% | - |
| 29.12.2023 | 56,42 | 56,70 | 56,42 | 56,64 | 0,82% | 40,00 |
| 28.12.2023 | 56,18 | 56,18 | 56,18 | 56,18 | -0,74% | - |
| 27.12.2023 | 56,52 | 56,60 | 56,46 | 56,60 | 1,40% | 414,00 |
| 22.12.2023 | 55,82 | 55,82 | 55,82 | 55,82 | 0,61% | - |
| 21.12.2023 | 55,48 | 55,48 | 55,48 | 55,48 | -1,35% | - |
| 20.12.2023 | 56,24 | 56,24 | 56,24 | 56,24 | 0,79% | - |
| 19.12.2023 | 55,30 | 55,80 | 54,30 | 55,80 | -2,14% | 8.900,00 |
| 18.12.2023 | 57,02 | 57,02 | 57,02 | 57,02 | -1,79% | - |
| 15.12.2023 | 58,06 | 58,06 | 58,06 | 58,06 | -1,22% | - |
| 14.12.2023 | 58,78 | 58,78 | 58,78 | 58,78 | 2,87% | - |
| 13.12.2023 | 57,14 | 57,14 | 57,14 | 57,14 | -0,63% | - |
| 12.12.2023 | 52,84 | 57,50 | 52,84 | 57,50 | 13,50% | 390,00 |
| 11.12.2023 | 50,66 | 50,66 | 50,66 | 50,66 | -0,74% | - |
| 08.12.2023 | 51,04 | 51,04 | 51,04 | 51,04 | -0,51% | - |
| 07.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | 1,06% | - |
| 06.12.2023 | 50,76 | 50,76 | 50,76 | 50,76 | 0,59% | - |
| 05.12.2023 | 50,46 | 50,46 | 50,46 | 50,46 | 2,00% | - |
| 04.12.2023 | 49,47 | 49,47 | 49,47 | 49,47 | -0,28% | - |