88,380€
6,03%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 82,96 | 88,06 | 82,96 | 88,03 | 5,61% | - |
| 18.12.2025 | 83,17 | 83,95 | 82,83 | 83,35 | 0,01% | - |
| 17.12.2025 | 82,60 | 84,14 | 82,60 | 83,34 | 1,28% | 105,00 |
| 16.12.2025 | 83,49 | 84,34 | 81,92 | 82,29 | -2,20% | 3,00 |
| 15.12.2025 | 81,23 | 84,59 | 81,05 | 84,14 | 4,24% | - |
| 12.12.2025 | 81,41 | 83,08 | 79,67 | 80,72 | -2,12% | 2,00 |
| 11.12.2025 | 81,35 | 82,51 | 80,41 | 82,47 | 1,14% | 1,00 |
| 10.12.2025 | 81,85 | 83,11 | 80,87 | 81,54 | -0,54% | 18,00 |
| 09.12.2025 | 83,60 | 84,34 | 81,96 | 81,98 | -1,53% | 6,00 |
| 08.12.2025 | 89,00 | 90,50 | 81,24 | 83,25 | -5,51% | - |
| 05.12.2025 | 86,21 | 89,01 | 84,66 | 88,10 | 2,68% | 11,00 |
| 04.12.2025 | 87,13 | 87,92 | 85,55 | 85,80 | -1,30% | 11,00 |
| 03.12.2025 | 87,28 | 87,97 | 86,47 | 86,93 | -0,71% | 35,00 |
| 02.12.2025 | 87,91 | 89,00 | 86,65 | 87,55 | -0,80% | 44,00 |
| 01.12.2025 | 89,99 | 90,13 | 87,25 | 88,26 | -2,01% | 185,00 |
| 28.11.2025 | 91,33 | 92,61 | 89,83 | 90,07 | -1,39% | 145,00 |
| 27.11.2025 | 91,73 | 91,73 | 91,05 | 91,34 | -0,50% | - |
| 26.11.2025 | 92,17 | 92,24 | 90,79 | 91,80 | 0,76% | 240,00 |
| 25.11.2025 | 91,97 | 93,03 | 90,85 | 91,11 | -1,36% | 6,00 |
| 24.11.2025 | 87,83 | 92,48 | 87,81 | 92,37 | 3,90% | 83,00 |
| 21.11.2025 | 88,28 | 89,71 | 88,15 | 88,90 | 0,27% | 348,00 |
| 20.11.2025 | 89,09 | 89,59 | 87,66 | 88,66 | 0,77% | - |
| 19.11.2025 | 89,74 | 90,87 | 87,03 | 87,98 | -2,33% | 22,00 |
| 18.11.2025 | 90,55 | 92,41 | 89,07 | 90,08 | -0,06% | 2,00 |
| 17.11.2025 | 89,62 | 91,39 | 89,60 | 90,13 | -0,50% | 2,00 |
| 14.11.2025 | 90,60 | 92,01 | 89,26 | 90,58 | -0,42% | 71,00 |
| 13.11.2025 | 93,38 | 95,26 | 90,27 | 90,96 | -2,70% | 21,00 |
| 12.11.2025 | 93,76 | 94,29 | 92,21 | 93,48 | 0,53% | - |
| 11.11.2025 | 91,69 | 93,58 | 90,92 | 92,99 | 1,52% | - |
| 10.11.2025 | 92,13 | 93,97 | 90,05 | 91,60 | 0,37% | 420,00 |
| 07.11.2025 | 91,15 | 91,71 | 89,94 | 91,26 | -0,22% | 61,00 |
| 06.11.2025 | 91,99 | 92,18 | 89,33 | 91,46 | -1,02% | 26,00 |
| 05.11.2025 | 90,11 | 92,64 | 88,54 | 92,40 | 3,46% | 78,00 |
| 04.11.2025 | 92,96 | 95,00 | 87,23 | 89,31 | 1,52% | 140,00 |
| 03.11.2025 | 81,67 | 88,23 | 79,20 | 87,97 | 8,36% | 241,00 |
| 31.10.2025 | 80,05 | 82,36 | 78,80 | 81,18 | 1,27% | 4,00 |
| 30.10.2025 | 77,52 | 81,80 | 77,43 | 80,16 | 2,76% | 52,00 |
| 29.10.2025 | 78,66 | 81,06 | 76,20 | 78,01 | -0,85% | - |
| 28.10.2025 | 80,79 | 82,18 | 72,33 | 78,68 | -2,20% | - |
| 27.10.2025 | 78,54 | 80,92 | 78,01 | 80,45 | 2,38% | 51,00 |
| 24.10.2025 | 77,11 | 79,17 | 77,11 | 78,58 | 2,42% | - |
| 23.10.2025 | 75,99 | 76,72 | 74,98 | 76,72 | 1,12% | 21,00 |
| 22.10.2025 | 75,46 | 75,98 | 74,50 | 75,87 | 0,70% | 1.912,00 |
| 21.10.2025 | 74,26 | 75,34 | 73,70 | 75,34 | 1,80% | - |
| 20.10.2025 | 75,30 | 76,11 | 72,49 | 74,01 | -1,88% | - |
| 17.10.2025 | 74,62 | 75,90 | 73,32 | 75,43 | 1,19% | 23,00 |
| 16.10.2025 | 75,72 | 79,58 | 74,54 | 74,54 | -1,42% | 171,00 |
| 15.10.2025 | 74,02 | 76,08 | 73,54 | 75,61 | 2,58% | 1.974,00 |
| 14.10.2025 | 73,23 | 73,96 | 72,14 | 73,71 | 0,67% | - |
| 13.10.2025 | 71,91 | 73,59 | 71,60 | 73,22 | 1,48% | - |
| 10.10.2025 | 73,29 | 73,82 | 71,51 | 72,15 | -1,97% | 175,00 |
| 09.10.2025 | 73,42 | 74,26 | 72,45 | 73,60 | 0,57% | 22,00 |
| 08.10.2025 | 74,59 | 75,31 | 73,08 | 73,18 | -1,55% | 50,00 |
| 07.10.2025 | 74,50 | 75,36 | 73,64 | 74,33 | 0,04% | - |
| 06.10.2025 | 73,98 | 75,36 | 73,84 | 74,30 | 0,94% | - |
| 03.10.2025 | 73,65 | 74,03 | 72,55 | 73,61 | -0,35% | 21,00 |
| 02.10.2025 | 73,92 | 75,35 | 73,75 | 73,87 | -0,18% | 271,00 |
| 01.10.2025 | 72,27 | 74,40 | 71,40 | 74,00 | 2,15% | 21,00 |
| 30.09.2025 | 71,55 | 72,64 | 70,99 | 72,44 | 1,17% | 21,00 |
| 29.09.2025 | 70,71 | 71,88 | 70,56 | 71,60 | 1,73% | 2,00 |
| 26.09.2025 | 69,88 | 70,96 | 69,80 | 70,38 | 0,77% | 3,00 |
| 25.09.2025 | 71,68 | 71,95 | 69,56 | 69,84 | -2,06% | 2,00 |
| 24.09.2025 | 71,32 | 72,27 | 71,29 | 71,31 | -0,57% | - |
| 23.09.2025 | 73,32 | 73,32 | 71,59 | 71,72 | 0,07% | - |
| 22.09.2025 | 73,68 | 75,26 | 71,67 | 71,67 | -1,48% | - |
| 19.09.2025 | 73,34 | 74,22 | 72,68 | 72,75 | -0,08% | - |
| 18.09.2025 | 71,83 | 73,34 | 71,80 | 72,81 | 1,21% | - |
| 17.09.2025 | 70,25 | 72,37 | 70,25 | 71,94 | 2,20% | - |
| 16.09.2025 | 70,71 | 71,49 | 70,07 | 70,39 | -0,18% | 1,00 |
| 15.09.2025 | 70,89 | 71,13 | 70,39 | 70,52 | -0,45% | - |
| 12.09.2025 | 73,26 | 73,95 | 70,59 | 70,84 | -4,39% | - |
| 11.09.2025 | 73,76 | 74,09 | 73,15 | 74,09 | 0,50% | - |
| 10.09.2025 | 73,27 | 74,25 | 72,12 | 73,72 | 0,41% | - |
| 09.09.2025 | 73,57 | 74,23 | 72,98 | 73,42 | 0,30% | 7,00 |
| 08.09.2025 | 73,86 | 74,79 | 72,67 | 73,20 | -0,91% | - |
| 05.09.2025 | 73,34 | 73,94 | 72,52 | 73,87 | 0,60% | 1,00 |
| 04.09.2025 | 74,58 | 75,51 | 73,38 | 73,43 | -1,58% | - |
| 03.09.2025 | 74,00 | 75,08 | 73,52 | 74,61 | 1,06% | - |
| 02.09.2025 | 72,31 | 75,35 | 72,14 | 73,83 | 2,10% | 5,00 |
| 01.09.2025 | 72,72 | 72,72 | 72,05 | 72,31 | 0,00% | - |
| 29.08.2025 | 71,72 | 72,33 | 71,43 | 72,31 | 0,94% | 40,00 |
| 28.08.2025 | 72,46 | 73,04 | 71,48 | 71,64 | -1,80% | - |
| 27.08.2025 | 72,17 | 73,39 | 72,15 | 72,95 | 1,14% | - |
| 26.08.2025 | 72,94 | 73,09 | 71,85 | 72,13 | -1,23% | - |
| 25.08.2025 | 72,56 | 73,47 | 72,28 | 73,03 | 0,70% | 150,00 |
| 22.08.2025 | 75,45 | 75,69 | 72,43 | 72,52 | -2,76% | - |
| 21.08.2025 | 73,98 | 74,86 | 73,30 | 74,58 | 0,81% | 1,00 |
| 20.08.2025 | 73,37 | 74,09 | 72,60 | 73,98 | 0,80% | - |
| 19.08.2025 | 72,82 | 74,10 | 72,49 | 73,39 | 0,73% | - |
| 18.08.2025 | 74,28 | 74,73 | 72,76 | 72,86 | -1,95% | 25,00 |
| 15.08.2025 | 73,98 | 74,38 | 72,99 | 74,31 | 0,35% | - |
| 14.08.2025 | 73,36 | 74,34 | 72,66 | 74,05 | 0,89% | 3,00 |
| 13.08.2025 | 69,94 | 73,51 | 69,67 | 73,40 | 4,95% | - |
| 12.08.2025 | 68,01 | 70,11 | 67,85 | 69,94 | 2,54% | 2,00 |
| 11.08.2025 | 67,29 | 68,71 | 66,96 | 68,21 | 1,26% | - |
| 08.08.2025 | 67,05 | 67,90 | 66,69 | 67,36 | 0,45% | - |
| 07.08.2025 | 66,62 | 67,57 | 66,12 | 67,06 | 0,71% | - |
| 06.08.2025 | 66,18 | 68,43 | 65,75 | 66,59 | -0,80% | - |
| 05.08.2025 | 67,45 | 67,96 | 66,62 | 67,13 | -0,53% | - |
| 04.08.2025 | 65,23 | 67,65 | 65,18 | 67,49 | 3,24% | 300,00 |