82,960€
-0,77%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 83,67 | 84,82 | 82,91 | 83,01 | -0,71% | - |
| 28.05.2026 | 83,73 | 83,89 | 82,92 | 83,60 | 0,02% | - |
| 27.05.2026 | 83,49 | 84,86 | 83,21 | 83,58 | -0,05% | - |
| 26.05.2026 | 84,29 | 84,29 | 83,07 | 83,62 | -0,69% | - |
| 25.05.2026 | 83,85 | 84,45 | 83,85 | 84,20 | 0,59% | - |
| 22.05.2026 | 83,85 | 84,56 | 82,80 | 83,71 | -0,19% | - |
| 21.05.2026 | 83,51 | 84,24 | 82,31 | 83,87 | 0,68% | - |
| 20.05.2026 | 82,37 | 84,58 | 82,30 | 83,30 | 1,02% | - |
| 19.05.2026 | 81,67 | 83,11 | 81,25 | 82,46 | 0,88% | 21,00 |
| 18.05.2026 | 81,97 | 82,87 | 81,26 | 81,74 | -0,86% | - |
| 15.05.2026 | 83,67 | 83,91 | 81,17 | 82,45 | -1,35% | - |
| 14.05.2026 | 84,36 | 85,73 | 83,24 | 83,58 | -1,00% | - |
| 13.05.2026 | 84,46 | 85,41 | 83,03 | 84,42 | 0,01% | 2,00 |
| 12.05.2026 | 85,17 | 86,27 | 84,26 | 84,41 | -0,97% | - |
| 11.05.2026 | 83,64 | 87,40 | 83,29 | 85,24 | 1,99% | - |
| 08.05.2026 | 83,42 | 84,70 | 82,80 | 83,58 | 0,10% | - |
| 07.05.2026 | 84,99 | 85,09 | 82,60 | 83,50 | -1,58% | - |
| 06.05.2026 | 82,48 | 85,08 | 82,47 | 84,84 | 2,54% | - |
| 05.05.2026 | 83,28 | 84,06 | 82,30 | 82,74 | -0,34% | 60,00 |
| 04.05.2026 | 82,68 | 83,30 | 81,73 | 83,02 | 2,19% | 5,00 |
| 30.04.2026 | 84,49 | 86,16 | 80,87 | 81,24 | -4,16% | - |
| 29.04.2026 | 83,45 | 88,02 | 82,87 | 84,77 | 1,89% | 7,00 |
| 28.04.2026 | 82,19 | 83,69 | 76,00 | 83,20 | 1,96% | 10,00 |
| 27.04.2026 | 80,16 | 83,12 | 80,05 | 81,60 | 1,09% | 1,00 |
| 24.04.2026 | 81,72 | 82,02 | 80,02 | 80,72 | -1,15% | - |
| 23.04.2026 | 82,68 | 83,28 | 81,43 | 81,66 | -0,75% | - |
| 22.04.2026 | 81,93 | 83,69 | 81,93 | 82,28 | 0,02% | - |
| 21.04.2026 | 82,23 | 83,26 | 80,69 | 82,26 | -0,04% | - |
| 20.04.2026 | 83,14 | 83,69 | 82,09 | 82,29 | -0,18% | 20,00 |
| 17.04.2026 | 80,84 | 82,91 | 80,31 | 82,44 | 2,42% | 21,00 |
| 16.04.2026 | 82,29 | 82,80 | 80,37 | 80,49 | -2,70% | - |
| 15.04.2026 | 82,82 | 84,40 | 82,38 | 82,72 | 0,01% | - |
| 14.04.2026 | 81,29 | 82,91 | 81,09 | 82,71 | 1,82% | 236,00 |
| 13.04.2026 | 83,55 | 83,55 | 80,10 | 81,23 | -0,61% | 100,00 |
| 10.04.2026 | 83,97 | 83,97 | 81,47 | 81,73 | -1,71% | - |
| 09.04.2026 | 82,06 | 83,20 | 80,97 | 83,15 | 2,29% | - |
| 08.04.2026 | 80,81 | 82,54 | 80,10 | 81,29 | 0,64% | 3,00 |
| 07.04.2026 | 83,14 | 83,14 | 80,60 | 80,77 | -2,24% | 2,00 |
| 02.04.2026 | 81,34 | 82,93 | 80,25 | 82,62 | 1,41% | 13,00 |
| 01.04.2026 | 82,26 | 82,31 | 81,11 | 81,47 | 0,14% | - |
| 31.03.2026 | 78,89 | 81,49 | 78,58 | 81,36 | 3,12% | 40,00 |
| 30.03.2026 | 80,02 | 80,02 | 78,10 | 78,90 | -0,57% | 298,00 |
| 27.03.2026 | 80,02 | 80,30 | 79,01 | 79,35 | -0,71% | - |
| 26.03.2026 | 79,45 | 81,29 | 78,86 | 79,92 | -0,22% | - |
| 25.03.2026 | 78,70 | 80,95 | 78,27 | 80,10 | 1,73% | 28,00 |
| 24.03.2026 | 77,86 | 79,10 | 77,11 | 78,74 | 1,05% | - |
| 23.03.2026 | 78,45 | 80,48 | 77,49 | 77,92 | -1,14% | - |
| 20.03.2026 | 80,33 | 80,76 | 78,79 | 78,82 | -1,78% | - |
| 19.03.2026 | 80,43 | 81,14 | 79,63 | 80,25 | -0,38% | - |
| 18.03.2026 | 81,67 | 82,43 | 79,56 | 80,56 | -1,73% | - |
| 17.03.2026 | 80,81 | 82,37 | 80,55 | 81,98 | 1,98% | - |
| 16.03.2026 | 80,48 | 81,69 | 80,05 | 80,39 | -0,09% | - |
| 13.03.2026 | 79,94 | 81,56 | 79,76 | 80,46 | 0,68% | - |
| 12.03.2026 | 81,79 | 82,00 | 79,65 | 79,92 | -2,51% | - |
| 11.03.2026 | 83,39 | 83,43 | 81,60 | 81,98 | -1,30% | - |
| 10.03.2026 | 83,35 | 83,98 | 82,91 | 83,06 | -0,55% | - |
| 09.03.2026 | 81,85 | 84,06 | 80,08 | 83,52 | 1,02% | - |
| 06.03.2026 | 84,73 | 85,19 | 81,67 | 82,68 | -1,68% | - |
| 05.03.2026 | 84,95 | 85,52 | 83,08 | 84,09 | -1,49% | - |
| 04.03.2026 | 84,46 | 85,67 | 83,36 | 85,36 | 0,72% | - |
| 03.03.2026 | 85,52 | 85,79 | 84,23 | 84,75 | -0,73% | 80,00 |
| 02.03.2026 | 84,57 | 85,89 | 83,46 | 85,37 | -0,26% | - |
| 27.02.2026 | 84,83 | 86,00 | 83,74 | 85,59 | 1,05% | - |
| 26.02.2026 | 84,62 | 84,83 | 82,55 | 84,70 | 0,68% | 20,00 |
| 25.02.2026 | 85,84 | 86,32 | 83,55 | 84,13 | -1,93% | - |
| 24.02.2026 | 85,61 | 86,86 | 85,08 | 85,79 | 0,69% | - |
| 23.02.2026 | 85,95 | 87,22 | 84,78 | 85,20 | -0,84% | - |
| 20.02.2026 | 86,46 | 87,59 | 85,08 | 85,92 | -0,46% | - |
| 19.02.2026 | 87,44 | 87,71 | 84,60 | 86,32 | -1,31% | - |
| 18.02.2026 | 85,29 | 87,94 | 85,16 | 87,47 | 2,41% | - |
| 17.02.2026 | 84,83 | 87,74 | 84,64 | 85,41 | 0,58% | 39,00 |
| 16.02.2026 | 85,19 | 85,62 | 84,81 | 84,92 | -0,53% | - |
| 13.02.2026 | 84,94 | 86,97 | 84,61 | 85,37 | -0,32% | 3,00 |
| 12.02.2026 | 83,62 | 86,02 | 82,59 | 85,64 | 2,82% | - |
| 11.02.2026 | 83,88 | 84,80 | 82,05 | 83,29 | -0,63% | 12,00 |
| 10.02.2026 | 91,61 | 92,84 | 81,97 | 83,82 | -8,49% | 5,00 |
| 09.02.2026 | 91,69 | 92,00 | 89,66 | 91,60 | 0,39% | - |
| 06.02.2026 | 87,32 | 91,25 | 86,99 | 91,24 | 4,61% | - |
| 05.02.2026 | 86,89 | 90,07 | 86,39 | 87,22 | 0,07% | - |
| 04.02.2026 | 85,41 | 87,48 | 85,22 | 87,16 | 1,69% | 3,00 |
| 03.02.2026 | 87,14 | 88,43 | 85,29 | 85,71 | -1,43% | 100,00 |
| 02.02.2026 | 82,89 | 87,23 | 82,85 | 86,95 | 3,16% | 60,00 |
| 30.01.2026 | 84,44 | 85,07 | 83,48 | 84,29 | -0,64% | 75,00 |
| 29.01.2026 | 85,74 | 85,76 | 83,95 | 84,83 | 0,09% | 192,00 |
| 28.01.2026 | 85,47 | 86,88 | 82,89 | 84,75 | -1,22% | 16,00 |
| 27.01.2026 | 86,36 | 87,86 | 85,24 | 85,80 | -0,56% | - |
| 26.01.2026 | 86,24 | 87,00 | 85,19 | 86,28 | -0,37% | 3,00 |
| 23.01.2026 | 89,40 | 90,34 | 84,90 | 86,60 | -3,16% | - |
| 22.01.2026 | 89,96 | 90,56 | 89,06 | 89,43 | -0,09% | 2,00 |
| 21.01.2026 | 87,54 | 90,20 | 86,23 | 89,51 | 1,94% | 30,00 |
| 20.01.2026 | 90,11 | 90,56 | 85,48 | 87,81 | -3,42% | 1,00 |
| 19.01.2026 | 90,80 | 91,33 | 90,41 | 90,92 | -0,72% | 10,00 |
| 16.01.2026 | 90,65 | 93,35 | 90,36 | 91,58 | 0,98% | - |
| 15.01.2026 | 91,06 | 91,84 | 89,82 | 90,69 | -1,41% | - |
| 14.01.2026 | 89,39 | 92,02 | 88,67 | 91,99 | 4,00% | 3,00 |
| 13.01.2026 | 91,35 | 92,32 | 88,13 | 88,45 | -2,81% | 222,00 |
| 12.01.2026 | 92,35 | 92,35 | 90,12 | 91,01 | -0,91% | 30,00 |
| 09.01.2026 | 91,09 | 92,55 | 90,23 | 91,85 | 0,99% | 3,00 |
| 08.01.2026 | 95,00 | 95,84 | 89,85 | 90,95 | -4,25% | 1,00 |
| 07.01.2026 | 91,74 | 96,08 | 91,19 | 94,99 | 3,46% | 173,00 |