Deutsche Märkte geschlossen

Incyte Corporation (INCY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,05+0,69 (+1,18%)
Börsenschluss: 04:00PM EST
58,18 -0,87 (-1,47%)
Nachbörse: 08:00PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202458,7059,6658,3759,0559,051.538.600
29. Feb. 202460,2160,2158,2558,3658,363.087.000
28. Feb. 202460,7761,0059,9159,9859,981.118.700
27. Feb. 202460,6561,4859,7361,0061,001.370.000
26. Feb. 202460,3361,4460,1060,5360,531.246.700
23. Feb. 202461,8061,8760,3160,5960,591.373.200
22. Feb. 202460,3361,3459,4660,9160,911.701.500
21. Feb. 202459,0860,4659,0560,3360,331.960.800
20. Feb. 202457,7959,5057,6258,8258,822.167.000
16. Feb. 202458,8859,1157,9257,9657,961.132.000
15. Feb. 202458,0959,8757,8958,9758,971.436.600
14. Feb. 202458,5960,2057,5157,8957,892.235.700
13. Feb. 202460,0460,7057,8359,3459,343.494.600
12. Feb. 202457,7958,4357,3857,8457,842.211.600
09. Feb. 202457,3757,9657,0957,6657,661.761.900
08. Feb. 202457,3557,7256,1057,3657,361.703.700
07. Feb. 202459,2459,5857,3457,3457,341.368.600
06. Feb. 202458,5059,9457,6959,6359,632.025.600
05. Feb. 202458,0058,4757,6358,0658,061.249.000
02. Feb. 202458,6359,2758,0558,3558,351.148.100
01. Feb. 202458,5259,2758,0359,1659,161.402.300
31. Jan. 202459,3059,4858,5258,7758,771.857.900
30. Jan. 202460,5060,5059,1559,2859,281.865.500
29. Jan. 202460,3660,8459,7760,4760,471.253.100
26. Jan. 202461,3261,7160,3060,6460,641.030.100
25. Jan. 202460,7361,3259,5860,9260,921.114.700
24. Jan. 202462,0562,1460,7860,8460,841.317.300
23. Jan. 202461,7362,1960,9361,8761,871.097.500
22. Jan. 202461,8161,9360,6161,5061,501.117.100
19. Jan. 202461,2861,6760,4561,4961,491.212.000
18. Jan. 202461,3061,5560,2761,1861,181.139.400
17. Jan. 202461,1861,8460,3761,4861,481.218.600
16. Jan. 202462,5962,6461,2261,3461,341.410.600
12. Jan. 202463,3063,8862,4662,7462,741.125.200
11. Jan. 202463,5863,5862,7063,1163,111.780.200
10. Jan. 202464,2065,1863,8764,1464,141.752.800
09. Jan. 202465,8266,1763,4564,3864,381.951.300
08. Jan. 202464,9065,8462,3565,8265,822.102.000
05. Jan. 202466,3266,4765,1865,2665,261.942.600
04. Jan. 202465,4667,3665,3666,5966,592.999.500
03. Jan. 202465,4567,0665,1365,5165,512.586.900
02. Jan. 202462,3965,4962,3965,4565,451.458.700
29. Dez. 202362,4463,0762,4162,7962,79992.900
28. Dez. 202362,9063,5762,5962,7362,731.115.700
27. Dez. 202362,4462,7962,1362,6862,681.165.800
26. Dez. 202363,1063,2362,2162,5562,551.295.800
22. Dez. 202361,9263,4161,8162,8562,85980.100
21. Dez. 202361,1561,8260,9161,6961,692.092.200
20. Dez. 202362,0062,1960,6260,7660,761.901.500
19. Dez. 202360,9762,2660,6461,9061,901.790.000
18. Dez. 202362,2862,3260,3560,6260,622.304.100
15. Dez. 202363,8264,3061,4862,3062,306.206.700
14. Dez. 202364,5064,9963,6663,8463,843.019.800
13. Dez. 202362,4564,8462,2464,1964,194.060.800
12. Dez. 202357,3662,4557,1261,8661,866.164.600
11. Dez. 202354,8257,1054,7457,0457,042.385.200
08. Dez. 202355,1755,1754,3054,7054,701.517.300
07. Dez. 202355,6655,6654,7055,1855,181.276.600
06. Dez. 202354,7155,6454,2555,4255,421.358.200
05. Dez. 202354,6955,4254,5254,8254,821.429.800
04. Dez. 202355,2855,9454,6854,9654,961.863.800
01. Dez. 202354,4254,6153,6254,0254,021.882.500
30. Nov. 202353,9354,5353,6354,3454,344.012.400
29. Nov. 202352,9253,6652,8053,3953,391.535.000
28. Nov. 202352,9252,9252,2052,7052,701.760.400
27. Nov. 202353,6453,6852,4152,8752,871.238.800
24. Nov. 202353,5853,7853,2153,7453,74430.700
22. Nov. 202353,5354,1053,2453,4053,401.110.900
21. Nov. 202353,2054,0052,8253,2353,231.489.300
20. Nov. 202354,4955,1854,2154,7154,711.512.200
17. Nov. 202354,4654,4953,7854,2754,272.990.900
16. Nov. 202355,1355,1753,5553,9953,991.748.800
15. Nov. 202354,4455,5054,3154,9854,981.953.400
14. Nov. 202353,6054,8153,3854,5754,571.938.400
13. Nov. 202352,0953,4152,0953,1253,121.593.300
10. Nov. 202352,7352,7351,4752,4452,441.552.900
09. Nov. 202354,2554,3752,3252,5252,521.567.500
08. Nov. 202354,8554,8553,4854,0654,061.886.500
07. Nov. 202354,3654,9254,0554,7254,721.365.400
06. Nov. 202355,2055,3654,3554,5754,571.375.500
03. Nov. 202354,2555,0054,0254,8554,852.001.800
02. Nov. 202354,2254,7653,5153,9753,971.295.100
01. Nov. 202354,0054,5952,8954,3754,372.239.900
31. Okt. 202351,9654,0850,2753,9353,933.744.800
30. Okt. 202352,6052,9951,3752,1652,163.300.300
27. Okt. 202354,2454,5452,3652,5452,541.495.400
26. Okt. 202354,1454,3953,5954,2754,271.769.600
25. Okt. 202354,4854,7053,4754,2554,251.385.100
24. Okt. 202355,3855,9054,6154,9554,951.669.300
23. Okt. 202355,1655,4054,5355,1055,101.426.400
20. Okt. 202355,6456,1354,9855,1355,132.138.800
19. Okt. 202356,3756,6455,4955,6455,641.699.400
18. Okt. 202357,0657,6956,6756,8256,821.351.200
17. Okt. 202357,5157,9256,9057,1957,191.166.200
16. Okt. 202357,9758,0657,3057,6357,631.207.300
13. Okt. 202356,4257,6356,4257,6157,611.248.300
12. Okt. 202356,9356,9356,0856,5756,571.334.100
11. Okt. 202357,5057,8056,7356,9656,961.357.300
10. Okt. 202356,9557,7456,7857,2457,241.505.300
09. Okt. 202356,8957,0155,6556,6856,682.210.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...