52,650€
0,90%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,73 | 53,18 | 52,39 | 52,64 | 0,75% | 30,00 |
27.03.2024 | 52,39 | 53,01 | 52,18 | 52,25 | -1,79% | - |
26.03.2024 | 52,97 | 53,20 | 52,07 | 53,20 | 1,22% | - |
25.03.2024 | 52,61 | 53,23 | 52,11 | 52,56 | 0,10% | - |
22.03.2024 | 53,23 | 54,00 | 51,33 | 52,51 | -1,06% | - |
21.03.2024 | 53,41 | 54,24 | 52,79 | 53,07 | -0,62% | 160,00 |
20.03.2024 | 53,67 | 53,82 | 52,92 | 53,40 | 0,96% | - |
19.03.2024 | 52,81 | 53,89 | 52,53 | 52,89 | -1,65% | - |
18.03.2024 | 53,66 | 54,02 | 52,61 | 53,78 | 0,96% | - |
15.03.2024 | 53,75 | 54,01 | 52,78 | 53,27 | -1,13% | - |
14.03.2024 | 53,93 | 54,68 | 53,26 | 53,88 | -0,74% | - |
13.03.2024 | 54,29 | 55,14 | 53,39 | 54,28 | -0,04% | 40,00 |
12.03.2024 | 55,66 | 55,83 | 53,86 | 54,30 | -2,69% | - |
11.03.2024 | 54,80 | 55,96 | 54,58 | 55,80 | 1,69% | - |
08.03.2024 | 53,91 | 55,07 | 53,76 | 54,87 | 1,78% | - |
07.03.2024 | 54,28 | 55,10 | 53,33 | 53,91 | -0,85% | - |
06.03.2024 | 54,25 | 54,85 | 53,57 | 54,37 | 0,22% | - |
05.03.2024 | 54,90 | 55,51 | 53,33 | 54,25 | -1,42% | - |
04.03.2024 | 54,38 | 55,17 | 53,35 | 55,03 | 1,21% | - |
01.03.2024 | 54,07 | 55,13 | 53,87 | 54,37 | 0,69% | - |
29.02.2024 | 55,31 | 55,69 | 53,83 | 54,00 | -2,44% | 23,00 |
28.02.2024 | 56,29 | 56,55 | 55,17 | 55,35 | -1,60% | - |
27.02.2024 | 55,74 | 56,72 | 54,96 | 56,25 | 0,86% | - |
26.02.2024 | 56,21 | 56,52 | 55,32 | 55,77 | -0,38% | - |
23.02.2024 | 56,32 | 57,26 | 55,62 | 55,98 | -0,55% | 60,00 |
22.02.2024 | 55,82 | 56,71 | 54,90 | 56,29 | 0,91% | - |
21.02.2024 | 54,39 | 55,95 | 53,50 | 55,78 | 2,50% | - |
20.02.2024 | 53,68 | 55,13 | 53,20 | 54,42 | 1,21% | - |
19.02.2024 | 53,81 | 53,87 | 53,74 | 53,77 | 0,00% | - |
16.02.2024 | 54,72 | 55,16 | 53,64 | 53,77 | -1,79% | - |
15.02.2024 | 54,05 | 55,63 | 53,69 | 54,75 | 1,75% | - |
14.02.2024 | 55,36 | 56,24 | 53,51 | 53,81 | -2,89% | 30,00 |
13.02.2024 | 53,97 | 56,58 | 53,84 | 55,41 | 3,01% | 10,00 |
12.02.2024 | 53,41 | 54,32 | 53,18 | 53,79 | 0,64% | - |
09.02.2024 | 53,22 | 53,84 | 52,85 | 53,45 | 0,43% | 86,00 |
08.02.2024 | 53,22 | 53,66 | 52,02 | 53,22 | -0,02% | - |
07.02.2024 | 55,44 | 55,59 | 53,15 | 53,23 | -3,99% | - |
06.02.2024 | 53,97 | 56,40 | 53,60 | 55,44 | 2,61% | 40,00 |
05.02.2024 | 54,01 | 54,49 | 53,59 | 54,03 | -0,26% | - |
02.02.2024 | 54,42 | 54,96 | 53,70 | 54,17 | -0,46% | - |
01.02.2024 | 54,45 | 54,66 | 53,55 | 54,42 | 0,28% | - |
31.01.2024 | 54,81 | 54,92 | 53,83 | 54,27 | -0,80% | - |
30.01.2024 | 55,83 | 55,83 | 54,47 | 54,71 | -2,04% | 200,00 |
29.01.2024 | 55,85 | 56,42 | 55,19 | 55,85 | -0,04% | - |
26.01.2024 | 56,04 | 57,02 | 55,40 | 55,87 | -0,55% | - |
25.01.2024 | 56,04 | 56,56 | 54,89 | 56,18 | 0,50% | - |
24.01.2024 | 57,01 | 57,10 | 55,74 | 55,90 | -1,96% | - |
23.01.2024 | 56,34 | 57,37 | 56,16 | 57,02 | 0,90% | - |
22.01.2024 | 56,44 | 56,97 | 55,51 | 56,51 | 0,12% | - |
19.01.2024 | 56,21 | 56,73 | 55,47 | 56,44 | 0,25% | - |
18.01.2024 | 56,38 | 56,75 | 55,40 | 56,30 | -0,35% | - |
17.01.2024 | 56,31 | 57,10 | 55,57 | 56,50 | 0,14% | - |
16.01.2024 | 57,47 | 57,92 | 56,21 | 56,42 | -1,81% | 60,00 |
15.01.2024 | 57,27 | 57,58 | 57,22 | 57,46 | 0,30% | - |
12.01.2024 | 57,49 | 58,27 | 56,93 | 57,29 | -0,38% | - |
11.01.2024 | 58,51 | 58,87 | 57,22 | 57,51 | -1,68% | - |
10.01.2024 | 58,84 | 59,72 | 58,22 | 58,49 | -0,53% | - |
09.01.2024 | 60,00 | 60,59 | 57,99 | 58,80 | -2,15% | 600,00 |
08.01.2024 | 59,38 | 60,22 | 56,74 | 60,09 | 0,69% | - |
05.01.2024 | 60,89 | 61,07 | 59,37 | 59,68 | -1,91% | - |
04.01.2024 | 59,33 | 61,65 | 59,33 | 60,84 | 1,42% | 780,00 |
03.01.2024 | 59,67 | 61,57 | 59,56 | 59,99 | 0,28% | 334,00 |
02.01.2024 | 57,06 | 59,94 | 56,92 | 59,82 | 5,09% | - |
29.12.2023 | 56,71 | 56,93 | 56,61 | 56,92 | 0,35% | 2,00 |
28.12.2023 | 56,43 | 57,16 | 56,14 | 56,72 | 0,27% | - |
27.12.2023 | 56,69 | 56,71 | 55,83 | 56,57 | -0,91% | 6,00 |
22.12.2023 | 55,92 | 57,62 | 55,73 | 57,09 | 1,55% | - |
21.12.2023 | 55,68 | 56,39 | 55,27 | 56,22 | 1,12% | - |
20.12.2023 | 56,46 | 56,81 | 55,27 | 55,60 | -1,38% | - |
19.12.2023 | 55,49 | 56,84 | 54,51 | 56,38 | 1,99% | - |
18.12.2023 | 57,19 | 58,61 | 55,20 | 55,28 | -3,54% | 160,00 |
15.12.2023 | 58,15 | 59,03 | 56,30 | 57,31 | -1,38% | - |
14.12.2023 | 59,05 | 59,30 | 57,80 | 58,11 | -1,48% | - |
13.12.2023 | 57,40 | 60,19 | 57,38 | 58,98 | 2,93% | 120,00 |
12.12.2023 | 52,94 | 57,93 | 52,68 | 57,30 | 8,11% | 4.590,00 |
11.12.2023 | 50,81 | 53,15 | 50,73 | 53,00 | 4,31% | 460,00 |
08.12.2023 | 51,18 | 51,47 | 50,41 | 50,81 | -0,57% | - |
07.12.2023 | 51,44 | 51,69 | 50,50 | 51,10 | -0,80% | - |
06.12.2023 | 50,83 | 51,73 | 50,14 | 51,51 | 1,46% | - |
05.12.2023 | 50,69 | 51,48 | 50,36 | 50,77 | 0,08% | - |
04.12.2023 | 49,65 | 51,73 | 49,55 | 50,73 | 1,99% | - |
01.12.2023 | 49,87 | 50,41 | 49,21 | 49,74 | -0,19% | - |
30.11.2023 | 48,83 | 50,06 | 48,81 | 49,84 | 2,63% | 50,00 |
29.11.2023 | 48,01 | 49,00 | 47,99 | 48,56 | 1,26% | - |
28.11.2023 | 48,33 | 48,33 | 47,40 | 47,96 | -0,60% | 120,00 |
27.11.2023 | 49,00 | 49,32 | 47,80 | 48,25 | -0,55% | - |
24.11.2023 | 48,89 | 49,36 | 48,51 | 48,51 | -1,01% | - |
23.11.2023 | 48,95 | 49,10 | 48,89 | 49,01 | -0,09% | - |
22.11.2023 | 48,85 | 49,89 | 48,81 | 49,05 | 0,53% | 200,00 |
21.11.2023 | 49,84 | 49,89 | 48,16 | 48,79 | -2,41% | - |
20.11.2023 | 49,66 | 50,54 | 49,47 | 50,00 | 1,39% | - |
17.11.2023 | 49,79 | 50,20 | 49,30 | 49,31 | -0,76% | - |
16.11.2023 | 50,76 | 51,10 | 49,22 | 49,69 | -2,01% | - |
15.11.2023 | 50,31 | 51,28 | 50,00 | 50,71 | 1,11% | - |
14.11.2023 | 49,64 | 50,43 | 49,27 | 50,16 | 0,80% | - |
13.11.2023 | 48,93 | 49,96 | 48,77 | 49,76 | 1,55% | - |
10.11.2023 | 49,35 | 49,44 | 48,14 | 49,00 | -0,55% | - |
09.11.2023 | 50,51 | 50,82 | 48,97 | 49,27 | -2,19% | - |
08.11.2023 | 51,15 | 51,47 | 49,84 | 50,37 | -1,24% | - |
07.11.2023 | 50,82 | 51,46 | 50,61 | 51,00 | 0,18% | - |