Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,79 | 79,37 | 77,75 | 78,68 | 0,24% | - |
| 25.02.2021 | 78,63 | 78,63 | 78,48 | 78,49 | -2,64% | - |
| 24.02.2021 | 81,42 | 82,77 | 80,32 | 80,62 | 2,06% | - |
| 23.02.2021 | 77,73 | 79,48 | 0,00 | 78,99 | -1,19% | - |
| 22.02.2021 | 79,57 | 80,52 | 78,93 | 79,95 | -0,76% | - |
| 19.02.2021 | 81,97 | 82,25 | 80,33 | 80,56 | -1,26% | - |
| 18.02.2021 | 81,81 | 82,62 | 81,40 | 81,58 | -2,63% | - |
| 17.02.2021 | 82,71 | 84,06 | 0,00 | 83,78 | 2,04% | - |
| 16.02.2021 | 84,09 | 84,11 | 81,86 | 82,11 | -2,63% | - |
| 12.02.2021 | 83,67 | 84,48 | 83,20 | 84,33 | -0,75% | - |
| 11.02.2021 | 85,44 | 86,38 | 84,89 | 84,96 | -0,38% | - |
| 10.02.2021 | 85,19 | 87,56 | 0,00 | 85,29 | -4,71% | - |
| 09.02.2021 | 92,04 | 92,17 | 89,28 | 89,51 | -4,43% | - |
| 08.02.2021 | 92,29 | 93,79 | 92,01 | 93,65 | 3,72% | - |
| 05.02.2021 | 90,87 | 91,59 | 90,07 | 90,30 | -0,68% | - |
| 04.02.2021 | 91,67 | 92,69 | 90,53 | 90,92 | -0,12% | - |
| 03.02.2021 | 91,01 | 91,02 | 91,00 | 91,02 | -2,06% | - |
| 02.02.2021 | 92,99 | 94,19 | 92,38 | 92,93 | 2,18% | - |
| 01.02.2021 | 90,95 | 90,95 | 90,91 | 90,95 | 1,41% | - |
| 29.01.2021 | 91,64 | 91,88 | 0,00 | 89,68 | -1,73% | - |
| 28.01.2021 | 94,42 | 94,69 | 91,15 | 91,26 | -1,77% | - |
| 27.01.2021 | 95,32 | 96,82 | 92,34 | 92,90 | -6,57% | - |
| 26.01.2021 | 99,64 | 99,87 | 98,22 | 99,43 | -1,09% | - |
| 25.01.2021 | 100,07 | 101,31 | 98,38 | 100,53 | 2,47% | - |
| 22.01.2021 | 96,39 | 98,49 | 95,97 | 98,10 | 4,43% | - |
| 21.01.2021 | 94,50 | 95,28 | 92,00 | 93,94 | -2,62% | - |
| 20.01.2021 | 96,41 | 97,23 | 95,42 | 96,47 | 2,56% | - |
| 19.01.2021 | 91,84 | 94,60 | 90,97 | 94,07 | 3,89% | - |
| 15.01.2021 | 90,18 | 91,09 | 89,27 | 90,54 | -1,50% | - |
| 14.01.2021 | 92,16 | 92,70 | 91,69 | 91,92 | -1,05% | - |
| 13.01.2021 | 93,31 | 93,81 | 92,13 | 92,90 | -1,49% | - |
| 12.01.2021 | 94,54 | 94,82 | 93,06 | 94,31 | 0,75% | - |
| 11.01.2021 | 92,47 | 93,62 | 92,22 | 93,61 | -0,31% | - |
| 08.01.2021 | 93,16 | 93,92 | 91,93 | 93,90 | 4,00% | - |
| 07.01.2021 | 87,86 | 90,59 | 87,55 | 90,28 | 7,02% | - |
| 06.01.2021 | 85,02 | 85,93 | 83,10 | 84,36 | -1,74% | - |
| 05.01.2021 | 84,10 | 86,56 | 83,69 | 85,85 | -0,68% | - |
| 04.01.2021 | 86,27 | 86,68 | 83,34 | 86,43 | -0,67% | - |
| 31.12.2020 | 86,26 | 87,18 | 85,89 | 87,02 | 0,22% | - |
| 30.12.2020 | 88,60 | 88,83 | 86,62 | 86,83 | 1,09% | - |
| 29.12.2020 | 86,66 | 87,24 | 85,09 | 85,89 | -0,54% | - |
| 28.12.2020 | 86,34 | 86,36 | 86,32 | 86,36 | -0,98% | - |
| 24.12.2020 | 88,08 | 88,22 | 85,13 | 87,22 | -0,96% | - |
| 23.12.2020 | 88,68 | 89,08 | 87,94 | 88,06 | 0,06% | - |
| 22.12.2020 | 87,03 | 88,45 | 86,96 | 88,01 | 1,17% | - |
| 21.12.2020 | 85,95 | 87,33 | 85,44 | 86,99 | -2,02% | - |
| 18.12.2020 | 88,69 | 90,48 | 86,11 | 88,78 | 0,58% | - |
| 17.12.2020 | 87,45 | 88,33 | 86,96 | 88,27 | 2,47% | - |
| 16.12.2020 | 86,80 | 87,35 | 85,51 | 86,14 | -0,30% | - |
| 15.12.2020 | 86,05 | 88,95 | 84,09 | 86,40 | -0,77% | - |
| 14.12.2020 | 86,57 | 87,47 | 85,96 | 87,07 | 7,28% | - |
| 11.12.2020 | 81,64 | 82,01 | 80,77 | 81,16 | -1,27% | - |
| 10.12.2020 | 81,28 | 82,38 | 80,77 | 82,20 | -0,66% | - |
| 09.12.2020 | 81,97 | 82,75 | 80,62 | 82,75 | -2,35% | - |
| 08.12.2020 | 82,60 | 84,74 | 82,09 | 84,74 | 1,98% | - |
| 07.12.2020 | 82,45 | 83,53 | 0,00 | 83,09 | -0,05% | - |
| 04.12.2020 | 83,43 | 83,60 | 82,42 | 83,13 | 0,51% | - |
| 03.12.2020 | 82,19 | 83,64 | 81,20 | 82,71 | -1,94% | - |
| 02.12.2020 | 84,08 | 84,56 | 80,78 | 84,35 | -1,28% | - |
| 01.12.2020 | 84,43 | 85,75 | 83,75 | 85,45 | 4,59% | - |
| 30.11.2020 | 83,87 | 84,97 | 81,70 | 81,70 | -1,87% | - |
| 27.11.2020 | 82,72 | 84,01 | 82,56 | 83,26 | 2,56% | - |
| 25.11.2020 | 81,15 | 81,25 | 81,14 | 81,18 | 0,59% | - |
| 24.11.2020 | 81,25 | 82,11 | 80,66 | 80,71 | -1,20% | - |
| 23.11.2020 | 81,68 | 82,89 | 81,32 | 81,69 | -0,26% | - |
| 20.11.2020 | 81,14 | 83,53 | 81,04 | 81,90 | 0,31% | - |
| 19.11.2020 | 82,21 | 82,74 | 81,02 | 81,65 | -1,40% | - |
| 18.11.2020 | 83,20 | 84,64 | 82,76 | 82,81 | -0,20% | - |
| 17.11.2020 | 82,94 | 83,69 | 0,00 | 82,98 | -1,49% | - |
| 16.11.2020 | 83,38 | 84,95 | 83,33 | 84,24 | 2,09% | - |
| 13.11.2020 | 82,54 | 82,56 | 82,51 | 82,51 | 0,28% | - |
| 12.11.2020 | 83,20 | 83,84 | 81,74 | 82,28 | -0,63% | - |
| 11.11.2020 | 84,56 | 84,91 | 82,19 | 82,80 | -0,14% | - |
| 10.11.2020 | 82,09 | 84,98 | 81,83 | 82,92 | 2,09% | - |
| 09.11.2020 | 82,12 | 84,10 | 81,23 | 81,23 | -2,14% | - |
| 06.11.2020 | 91,01 | 98,11 | 82,26 | 83,00 | -1,89% | - |
| 05.11.2020 | 85,76 | 88,10 | 84,29 | 84,60 | -6,92% | - |
| 04.11.2020 | 90,53 | 92,62 | 89,60 | 90,89 | 6,74% | - |
| 03.11.2020 | 85,45 | 86,22 | 83,93 | 85,15 | 1,41% | - |
| 02.11.2020 | 0,00 | 86,02 | 0,00 | 83,97 | -2,80% | - |
| 30.10.2020 | 85,48 | 86,61 | 83,30 | 86,38 | -1,17% | - |
| 29.10.2020 | 86,32 | 88,05 | 85,38 | 87,41 | 0,38% | - |
| 28.10.2020 | 86,48 | 88,01 | 85,29 | 87,08 | -1,41% | - |
| 27.10.2020 | 88,31 | 88,32 | 88,31 | 88,32 | -2,22% | - |
| 26.10.2020 | 89,71 | 90,36 | 88,84 | 90,33 | 0,67% | - |
| 23.10.2020 | 90,40 | 90,52 | 89,16 | 89,72 | -0,82% | - |
| 22.10.2020 | 89,22 | 90,73 | 0,00 | 90,47 | 2,10% | - |
| 21.10.2020 | 88,80 | 89,91 | 88,45 | 88,60 | -0,79% | - |
| 20.10.2020 | 88,79 | 89,90 | 88,05 | 89,31 | 1,73% | - |
| 19.10.2020 | 89,84 | 90,54 | 86,91 | 87,79 | -3,14% | - |
| 16.10.2020 | 91,62 | 92,33 | 90,51 | 90,64 | 0,04% | - |
| 15.10.2020 | 92,61 | 92,62 | 90,14 | 90,60 | -2,90% | - |
| 14.10.2020 | 96,91 | 97,51 | 93,17 | 93,31 | -3,97% | - |
| 13.10.2020 | 97,26 | 98,05 | 96,09 | 97,17 | -0,75% | - |
| 12.10.2020 | 96,48 | 98,55 | 0,00 | 97,90 | 2,21% | - |
| 09.10.2020 | 92,82 | 96,78 | 92,82 | 95,78 | 3,19% | - |
| 08.10.2020 | 91,55 | 93,22 | 90,08 | 92,81 | 2,63% | - |
| 07.10.2020 | 88,69 | 91,16 | 88,65 | 90,43 | 1,80% | - |
| 06.10.2020 | 91,12 | 92,04 | 88,32 | 88,83 | -3,74% | - |
| 05.10.2020 | 89,99 | 92,41 | 89,99 | 92,28 | 3,78% | - |