52,840$
0,25%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 52,96 | 53,15 | 52,26 | 52,81 | 0,19% | 1.516.160,00 |
| 17.04.2024 | 53,22 | 53,80 | 52,70 | 52,71 | -0,96% | 2.157.488,00 |
| 16.04.2024 | 53,34 | 54,09 | 53,15 | 53,22 | -0,39% | 1.143.596,00 |
| 15.04.2024 | 53,91 | 54,30 | 53,41 | 53,43 | -0,78% | 1.569.830,00 |
| 12.04.2024 | 54,72 | 55,03 | 53,76 | 53,85 | -1,95% | 1.227.465,00 |
| 11.04.2024 | 55,34 | 55,99 | 54,63 | 54,92 | -0,18% | 1.296.462,00 |
| 10.04.2024 | 54,85 | 55,25 | 54,47 | 55,02 | -0,51% | 787.802,00 |
| 09.04.2024 | 55,20 | 56,46 | 55,19 | 55,30 | 0,45% | 1.475.216,00 |
| 08.04.2024 | 54,97 | 55,42 | 54,42 | 55,05 | -0,34% | 1.237.595,00 |
| 05.04.2024 | 54,84 | 55,41 | 54,26 | 55,24 | 0,45% | 1.603.328,00 |
| 04.04.2024 | 55,55 | 55,86 | 54,82 | 54,99 | -0,56% | 1.126.435,00 |
| 03.04.2024 | 55,84 | 56,21 | 55,00 | 55,30 | -0,97% | 1.339.783,00 |
| 02.04.2024 | 56,56 | 57,15 | 55,79 | 55,84 | -1,41% | 1.626.546,00 |
| 01.04.2024 | 56,97 | 57,00 | 56,03 | 56,64 | -0,58% | 1.269.002,00 |
| 28.03.2024 | 57,25 | 57,40 | 56,61 | 56,97 | -0,26% | 1.883.250,00 |
| 27.03.2024 | 56,52 | 57,35 | 56,50 | 57,12 | 1,01% | 1.645.602,00 |
| 26.03.2024 | 57,53 | 57,56 | 56,51 | 56,55 | -1,62% | 1.799.231,00 |
| 25.03.2024 | 57,14 | 57,59 | 56,57 | 57,48 | 0,88% | 1.881.825,00 |
| 22.03.2024 | 57,98 | 57,98 | 56,96 | 56,98 | -1,25% | 1.192.639,00 |
| 21.03.2024 | 58,57 | 59,03 | 57,47 | 57,70 | -0,93% | 1.246.481,00 |
| 20.03.2024 | 58,03 | 58,43 | 57,49 | 58,24 | -0,15% | 1.501.510,00 |
| 19.03.2024 | 57,70 | 58,44 | 57,18 | 58,33 | 1,73% | 2.499.268,00 |
| 18.03.2024 | 58,75 | 58,78 | 57,30 | 57,34 | -1,76% | 1.782.537,00 |
| 15.03.2024 | 58,30 | 58,76 | 57,53 | 58,37 | -0,29% | 4.901.969,00 |
| 14.03.2024 | 58,75 | 59,12 | 58,10 | 58,54 | -0,68% | 1.206.991,00 |
| 13.03.2024 | 59,35 | 60,22 | 58,60 | 58,94 | -0,66% | 1.057.590,00 |
| 12.03.2024 | 60,72 | 60,90 | 58,90 | 59,33 | -2,43% | 1.591.747,00 |
| 11.03.2024 | 60,15 | 61,16 | 59,70 | 60,81 | 1,32% | 1.856.534,00 |
| 08.03.2024 | 59,17 | 60,17 | 59,14 | 60,02 | 1,68% | 1.572.361,00 |
| 07.03.2024 | 59,49 | 59,72 | 58,33 | 59,03 | -0,40% | 1.406.834,00 |
| 06.03.2024 | 59,21 | 59,70 | 58,52 | 59,27 | 0,61% | 1.531.215,00 |
| 05.03.2024 | 59,96 | 60,19 | 58,07 | 58,91 | -1,41% | 1.540.611,00 |
| 04.03.2024 | 59,25 | 59,78 | 58,07 | 59,75 | 1,19% | 1.409.104,00 |
| 01.03.2024 | 58,70 | 59,66 | 58,37 | 59,05 | 1,18% | 1.574.698,00 |
| 29.02.2024 | 60,21 | 60,21 | 58,25 | 58,36 | -2,70% | 3.058.780,00 |
| 28.02.2024 | 60,77 | 61,00 | 59,91 | 59,98 | -1,69% | 1.118.457,00 |
| 27.02.2024 | 60,65 | 61,48 | 59,73 | 61,01 | 0,79% | 1.092.159,00 |
| 26.02.2024 | 60,33 | 61,44 | 60,10 | 60,53 | -0,10% | 1.246.738,00 |
| 23.02.2024 | 61,80 | 61,87 | 60,31 | 60,59 | -0,54% | 1.373.232,00 |
| 22.02.2024 | 60,33 | 61,34 | 59,46 | 60,92 | 0,98% | 1.426.674,00 |
| 21.02.2024 | 59,08 | 60,46 | 59,05 | 60,33 | 2,57% | 1.668.242,00 |
| 20.02.2024 | 57,79 | 59,50 | 57,62 | 58,82 | 1,48% | 1.891.800,00 |
| 16.02.2024 | 58,88 | 59,11 | 57,92 | 57,96 | -1,71% | 1.132.034,00 |
| 15.02.2024 | 58,09 | 59,87 | 57,89 | 58,97 | 1,87% | 1.432.235,00 |
| 14.02.2024 | 58,59 | 60,20 | 57,51 | 57,89 | -2,44% | 2.221.719,00 |
| 13.02.2024 | 60,04 | 60,70 | 57,83 | 59,34 | 2,59% | 3.481.927,00 |
| 12.02.2024 | 57,79 | 58,43 | 57,38 | 57,84 | 0,31% | 2.197.408,00 |
| 09.02.2024 | 57,37 | 57,96 | 57,09 | 57,66 | 0,51% | 1.761.933,00 |
| 08.02.2024 | 57,35 | 57,72 | 56,10 | 57,37 | 0,05% | 1.215.741,00 |
| 07.02.2024 | 59,24 | 59,58 | 57,34 | 57,34 | -3,86% | 1.366.968,00 |
| 06.02.2024 | 58,50 | 59,94 | 57,69 | 59,64 | 2,72% | 1.773.534,00 |
| 05.02.2024 | 58,00 | 58,47 | 57,63 | 58,06 | -0,50% | 1.221.842,00 |
| 02.02.2024 | 58,63 | 59,27 | 58,05 | 58,35 | -1,42% | 1.148.076,00 |
| 01.02.2024 | 58,52 | 59,27 | 58,03 | 59,19 | 0,71% | 988.446,00 |
| 31.01.2024 | 59,30 | 59,48 | 58,52 | 58,77 | -0,86% | 1.230.700,00 |
| 30.01.2024 | 60,50 | 60,50 | 59,15 | 59,28 | -1,98% | 1.570.777,00 |
| 29.01.2024 | 60,36 | 60,84 | 59,77 | 60,48 | -0,26% | 1.010.373,00 |
| 26.01.2024 | 61,32 | 61,71 | 60,30 | 60,64 | -0,46% | 1.030.055,00 |
| 25.01.2024 | 60,73 | 61,32 | 59,58 | 60,92 | 0,13% | 893.805,00 |
| 24.01.2024 | 62,05 | 62,14 | 60,78 | 60,84 | -1,66% | 1.313.546,00 |
| 23.01.2024 | 61,73 | 62,19 | 60,93 | 61,87 | 0,60% | 1.096.368,00 |
| 22.01.2024 | 61,81 | 61,93 | 60,61 | 61,50 | 0,02% | 1.114.403,00 |
| 19.01.2024 | 61,28 | 61,67 | 60,45 | 61,49 | 0,51% | 1.212.269,00 |
| 18.01.2024 | 61,30 | 61,55 | 60,27 | 61,18 | -0,49% | 1.138.779,00 |
| 17.01.2024 | 61,18 | 61,84 | 60,37 | 61,48 | 0,23% | 1.215.389,00 |
| 16.01.2024 | 62,59 | 62,64 | 61,22 | 61,34 | -2,23% | 1.352.222,00 |
| 12.01.2024 | 63,30 | 63,88 | 62,46 | 62,74 | -0,59% | 1.125.245,00 |
| 11.01.2024 | 63,58 | 63,58 | 62,70 | 63,11 | -1,64% | 1.767.609,00 |
| 10.01.2024 | 64,20 | 65,18 | 63,87 | 64,16 | -0,34% | 1.348.025,00 |
| 09.01.2024 | 65,82 | 66,17 | 63,45 | 64,38 | -2,19% | 1.945.246,00 |
| 08.01.2024 | 64,90 | 65,84 | 62,35 | 65,82 | 0,86% | 2.095.171,00 |
| 05.01.2024 | 66,32 | 66,47 | 65,18 | 65,26 | -2,00% | 1.942.630,00 |
| 04.01.2024 | 65,46 | 67,37 | 65,36 | 66,59 | 1,65% | 2.778.748,00 |
| 03.01.2024 | 65,45 | 67,06 | 65,13 | 65,51 | 0,03% | 1.876.682,00 |
| 02.01.2024 | 62,39 | 65,49 | 62,39 | 65,49 | 4,30% | 1.175.838,00 |
| 29.12.2023 | 62,44 | 63,07 | 62,41 | 62,79 | 0,10% | 992.852,00 |
| 28.12.2023 | 62,90 | 63,57 | 62,59 | 62,73 | 0,08% | 972.917,00 |
| 27.12.2023 | 62,44 | 62,79 | 62,13 | 62,68 | 0,21% | 1.145.678,00 |
| 26.12.2023 | 63,10 | 63,23 | 62,21 | 62,55 | -0,48% | 744.237,00 |
| 22.12.2023 | 61,92 | 63,41 | 61,81 | 62,85 | 1,88% | 980.135,00 |
| 21.12.2023 | 61,15 | 61,82 | 60,91 | 61,69 | 1,53% | 2.091.017,00 |
| 20.12.2023 | 62,00 | 62,19 | 60,62 | 60,76 | -1,84% | 1.862.365,00 |
| 19.12.2023 | 60,97 | 62,26 | 60,64 | 61,90 | 2,11% | 1.357.626,00 |
| 18.12.2023 | 62,28 | 62,32 | 60,35 | 60,62 | -2,70% | 2.272.741,00 |
| 15.12.2023 | 63,82 | 64,30 | 61,48 | 62,30 | -2,41% | 6.206.996,00 |
| 14.12.2023 | 64,50 | 64,99 | 63,66 | 63,84 | -0,51% | 2.976.420,00 |
| 13.12.2023 | 62,45 | 64,84 | 62,24 | 64,17 | 3,73% | 3.626.971,00 |
| 12.12.2023 | 57,36 | 62,45 | 57,12 | 61,86 | 8,37% | 6.115.283,00 |
| 11.12.2023 | 54,82 | 57,10 | 54,74 | 57,08 | 4,35% | 1.962.207,00 |
| 08.12.2023 | 55,17 | 55,17 | 54,30 | 54,70 | -0,83% | 1.517.309,00 |
| 07.12.2023 | 55,66 | 55,66 | 54,70 | 55,16 | -0,47% | 906.290,00 |
| 06.12.2023 | 54,71 | 55,64 | 54,25 | 55,42 | 1,09% | 1.334.132,00 |
| 05.12.2023 | 54,69 | 55,42 | 54,52 | 54,82 | -0,25% | 1.151.500,00 |
| 04.12.2023 | 55,28 | 55,94 | 54,68 | 54,96 | 1,74% | 1.858.078,00 |
| 01.12.2023 | 54,42 | 54,61 | 53,62 | 54,02 | -0,61% | 1.882.507,00 |
| 30.11.2023 | 53,93 | 54,53 | 53,63 | 54,35 | 1,80% | 3.202.375,00 |
| 29.11.2023 | 52,92 | 53,66 | 52,80 | 53,39 | 1,31% | 1.534.897,00 |
| 28.11.2023 | 52,92 | 52,92 | 52,20 | 52,70 | -0,32% | 1.753.382,00 |
| 27.11.2023 | 53,64 | 53,68 | 52,41 | 52,87 | -1,62% | 1.217.659,00 |
| 24.11.2023 | 53,58 | 53,78 | 53,21 | 53,74 | 0,64% | 430.700,00 |