Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Incyte Corporation | INCY | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
68,57 | 68,2405 | 69,85 | 68,61 | 68,57 |
INCY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 65,54 | 70,36 | 64,30 | 66,87 | 1.929.941 | 3,07 | 4,68% |
1 Monat | 60,50 | 70,36 | 56,75 | 62,68 | 2.076.004 | 8,11 | 13,40% |
3 Monate | 53,70 | 70,36 | 52,73 | 59,88 | 3.584.672 | 14,91 | 27,77% |
6 Monate | 61,32 | 70,36 | 50,3498 | 58,66 | 2.632.767 | 7,29 | 11,89% |
1 Jahr | 63,80 | 70,36 | 50,27 | 59,14 | 2.185.440 | 4,81 | 7,54% |
3 Jahre | 78,77 | 86,29 | 50,27 | 67,14 | 1.832.017 | -10,16 | -12,90% |
5 Jahre | 79,34 | 111,05 | 50,27 | 73,34 | 1.629.473 | -10,73 | -13,52% |
INCY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 68,61 | 0,04 | 0,06% | 68,57 | 69,85 | 68,2405 | 2.186.042 |
26 Jul 2024 | 68,57 | 1,66 | 2,48% | 67,00 | 70,36 | 66,99 | 2.786.170 |
25 Jul 2024 | 66,91 | 1,11 | 1,69% | 66,01 | 66,98 | 65,62 | 2.956.913 |
24 Jul 2024 | 65,80 | 0,61 | 0,94% | 65,08 | 66,12 | 64,54 | 1.108.141 |
23 Jul 2024 | 65,19 | -0,68 | -1,03% | 66,09 | 66,19 | 64,30 | 1.239.577 |
20 Jul 2024 | 65,87 | 0,50 | 0,76% | 65,54 | 66,10 | 64,9821 | 1.558.905 |
19 Jul 2024 | 65,37 | 0,07 | 0,11% | 65,30 | 66,78 | 64,61 | 2.081.353 |
18 Jul 2024 | 65,30 | 1,30 | 2,03% | 63,96 | 65,34 | 63,50 | 1.810.888 |
17 Jul 2024 | 64,00 | -0,25 | -0,39% | 64,19 | 64,50 | 63,48 | 1.448.886 |
16 Jul 2024 | 64,25 | 0,59 | 0,93% | 63,49 | 64,59 | 63,26 | 1.577.594 |
13 Jul 2024 | 63,66 | 1,37 | 2,20% | 63,00 | 63,93 | 62,61 | 1.934.888 |
12 Jul 2024 | 62,29 | 1,56 | 2,57% | 60,84 | 62,6325 | 60,75 | 2.268.672 |
11 Jul 2024 | 60,73 | 0,03 | 0,05% | 60,96 | 61,00 | 59,74 | 2.525.042 |
10 Jul 2024 | 60,70 | 2,53 | 4,35% | 58,27 | 60,91 | 58,10 | 2.408.343 |
09 Jul 2024 | 58,17 | 0,84 | 1,47% | 57,36 | 58,62 | 57,17 | 2.669.679 |
06 Jul 2024 | 57,33 | -0,33 | -0,57% | 57,48 | 57,58 | 56,75 | 2.092.546 |
03 Jul 2024 | 57,66 | -1,36 | -2,30% | 59,12 | 59,22 | 57,58 | 1.472.478 |
03 Jul 2024 | 59,02 | -1,85 | -3,04% | 59,20 | 60,48 | 58,6315 | 3.180.650 |
02 Jul 2024 | 60,87 | -0,48 | -0,78% | 60,50 | 61,99 | 60,37 | 2.247.348 |
29 Jun 2024 | 61,35 | 0,00 | 0,00% | 61,35 | 61,35 | 61,35 | 0 |
28 Jun 2024 | 61,35 | -0,40 | -0,65% | 61,97 | 62,13 | 60,81 | 1.643.346 |