111,150€
0,32%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 111,05 | 111,05 | 111,05 | 111,05 | 0,23% | 50,00 |
| 22.09.2026 | 108,68 | 111,60 | 107,95 | 110,80 | 1,93% | 361,00 |
| 21.09.2026 | 109,80 | 111,00 | 108,30 | 108,70 | -0,50% | 283,00 |
| 18.09.2026 | 111,43 | 112,23 | 109,03 | 109,25 | -1,67% | 714,00 |
| 17.09.2026 | 109,25 | 111,25 | 108,20 | 111,10 | 2,02% | 364,00 |
| 16.09.2026 | 105,63 | 108,90 | 105,15 | 108,90 | 3,13% | - |
| 15.09.2026 | 105,70 | 106,15 | 103,90 | 105,60 | -0,33% | 112,00 |
| 14.09.2026 | 105,00 | 106,78 | 103,63 | 105,95 | 1,15% | 973,00 |
| 11.09.2026 | 106,30 | 107,25 | 104,75 | 104,75 | -1,37% | 415,00 |
| 10.09.2026 | 108,43 | 108,68 | 105,50 | 106,20 | -2,03% | 1.260,00 |
| 09.09.2026 | 107,18 | 109,70 | 106,18 | 108,40 | 1,31% | 89,00 |
| 08.09.2026 | 109,05 | 109,35 | 105,73 | 107,00 | -1,97% | 172,00 |
| 07.09.2026 | 110,13 | 110,18 | 108,95 | 109,15 | 0,00% | 130,00 |
| 04.09.2026 | 110,30 | 110,68 | 108,63 | 109,15 | -0,82% | 154,00 |
| 03.09.2026 | 110,98 | 111,45 | 108,63 | 110,05 | -0,90% | 571,00 |
| 02.09.2026 | 107,70 | 111,75 | 107,45 | 111,05 | 2,87% | 4.078,00 |
| 01.09.2026 | 106,30 | 108,00 | 105,10 | 107,95 | 1,70% | 124,00 |
| 31.08.2026 | 107,33 | 107,45 | 105,08 | 106,15 | -1,21% | 686,00 |
| 28.08.2026 | 109,45 | 110,25 | 106,30 | 107,45 | -1,83% | 717,00 |
| 27.08.2026 | 110,35 | 111,05 | 108,18 | 109,45 | -0,82% | 833,00 |
| 26.08.2026 | 111,10 | 111,25 | 109,58 | 110,35 | -0,72% | 243,00 |
| 25.08.2026 | 110,20 | 111,98 | 109,35 | 111,15 | 1,23% | 345,00 |
| 24.08.2026 | 108,98 | 111,00 | 108,35 | 109,80 | 0,32% | 648,00 |
| 21.08.2026 | 109,48 | 111,30 | 108,25 | 109,45 | 0,46% | 579,00 |
| 20.08.2026 | 110,43 | 111,20 | 108,53 | 108,95 | -1,04% | 894,00 |
| 19.08.2026 | 106,10 | 110,98 | 106,08 | 110,10 | 31,78% | 305,00 |
| 05.05.2026 | 83,28 | 84,01 | 82,30 | 83,55 | 0,65% | 250,00 |
| 04.05.2026 | 82,78 | 83,30 | 82,24 | 83,01 | 2,20% | - |
| 30.04.2026 | 84,75 | 86,16 | 80,87 | 81,22 | -3,82% | 267,00 |
| 29.04.2026 | 83,50 | 88,01 | 82,87 | 84,45 | 1,08% | 517,00 |
| 28.04.2026 | 81,64 | 83,84 | 74,94 | 83,55 | 2,33% | 348,00 |
| 27.04.2026 | 80,79 | 84,03 | 80,30 | 81,65 | 1,09% | 644,00 |
| 24.04.2026 | 81,81 | 82,40 | 80,01 | 80,77 | -1,22% | 880,00 |
| 23.04.2026 | 82,39 | 83,07 | 81,43 | 81,77 | -1,09% | 72,00 |
| 22.04.2026 | 82,34 | 83,70 | 82,06 | 82,67 | 0,62% | 115,00 |
| 21.04.2026 | 82,53 | 83,00 | 80,69 | 82,16 | -0,21% | 177,00 |
| 20.04.2026 | 82,81 | 83,55 | 82,09 | 82,33 | -1,00% | 41,00 |
| 17.04.2026 | 80,87 | 83,22 | 80,86 | 83,16 | 2,81% | 345,00 |
| 16.04.2026 | 82,35 | 82,79 | 80,37 | 80,89 | -1,63% | 312,00 |
| 15.04.2026 | 82,75 | 84,28 | 82,21 | 82,23 | -0,69% | 965,00 |
| 14.04.2026 | 81,30 | 82,98 | 81,01 | 82,80 | 1,74% | 13,00 |
| 13.04.2026 | 81,68 | 82,64 | 80,10 | 81,38 | -1,13% | 60,00 |
| 10.04.2026 | 82,96 | 82,99 | 81,48 | 82,31 | -0,69% | 315,00 |
| 09.04.2026 | 82,17 | 83,19 | 80,97 | 82,88 | 0,90% | 34,00 |
| 08.04.2026 | 82,17 | 82,44 | 80,08 | 82,14 | 1,60% | 821,00 |
| 07.04.2026 | 81,89 | 82,19 | 80,53 | 80,85 | -2,72% | 388,00 |
| 02.04.2026 | 80,67 | 83,26 | 80,39 | 83,11 | 2,19% | 68,00 |
| 01.04.2026 | 81,72 | 82,16 | 81,05 | 81,33 | -0,16% | 14.027,00 |
| 31.03.2026 | 79,20 | 81,56 | 78,96 | 81,46 | 3,49% | 17,00 |
| 30.03.2026 | 78,74 | 79,93 | 78,28 | 78,71 | 0,34% | 16,00 |
| 27.03.2026 | 80,27 | 80,35 | 78,25 | 78,44 | -2,01% | 4.571,00 |
| 26.03.2026 | 79,62 | 81,28 | 78,89 | 80,05 | 0,34% | 340,00 |
| 25.03.2026 | 78,50 | 80,94 | 78,13 | 79,78 | 1,51% | 87,00 |
| 24.03.2026 | 77,97 | 79,08 | 77,09 | 78,59 | 0,76% | 154,00 |
| 23.03.2026 | 78,12 | 80,15 | 77,55 | 78,00 | -1,37% | 86,00 |
| 20.03.2026 | 80,43 | 80,67 | 78,26 | 79,08 | -1,63% | 280,00 |
| 19.03.2026 | 80,43 | 81,15 | 79,63 | 80,39 | 0,09% | 1.429,00 |
| 18.03.2026 | 82,10 | 82,22 | 79,57 | 80,32 | -1,69% | 175,00 |
| 17.03.2026 | 80,69 | 83,19 | 80,47 | 81,70 | 0,99% | 584,00 |
| 16.03.2026 | 80,96 | 81,64 | 79,97 | 80,90 | -0,01% | 121,00 |
| 13.03.2026 | 79,97 | 81,29 | 79,83 | 80,91 | 1,15% | 128,00 |
| 12.03.2026 | 81,53 | 81,77 | 79,56 | 79,99 | -2,06% | 587,00 |
| 11.03.2026 | 82,67 | 83,20 | 81,67 | 81,67 | -1,35% | 637,00 |
| 10.03.2026 | 83,32 | 83,97 | 82,62 | 82,79 | -0,68% | - |
| 09.03.2026 | 81,58 | 84,06 | 80,81 | 83,36 | 0,91% | 315,00 |
| 06.03.2026 | 84,48 | 84,49 | 81,66 | 82,61 | -1,35% | 356,00 |
| 05.03.2026 | 85,03 | 85,52 | 83,08 | 83,74 | -1,48% | 350,00 |
| 04.03.2026 | 83,91 | 85,41 | 83,34 | 85,00 | 0,82% | 139,00 |
| 03.03.2026 | 84,98 | 85,79 | 83,88 | 84,31 | -1,39% | 910,00 |
| 02.03.2026 | 85,18 | 85,92 | 83,46 | 85,50 | -0,14% | 506,00 |
| 27.02.2026 | 84,80 | 86,04 | 83,76 | 85,62 | 1,09% | 30,00 |
| 26.02.2026 | 84,47 | 84,90 | 82,56 | 84,70 | -0,15% | 279,00 |
| 25.02.2026 | 85,63 | 85,99 | 83,56 | 84,83 | -1,14% | 163,00 |
| 24.02.2026 | 85,75 | 86,85 | 85,07 | 85,81 | 0,26% | 1.049,00 |
| 23.02.2026 | 85,17 | 87,37 | 84,79 | 85,59 | -0,49% | 613,00 |
| 20.02.2026 | 86,75 | 87,15 | 85,08 | 86,01 | -0,42% | 400,00 |
| 19.02.2026 | 87,50 | 87,93 | 85,06 | 86,37 | -1,09% | 1.264,00 |
| 18.02.2026 | 85,34 | 87,94 | 85,17 | 87,32 | 2,37% | 59,00 |
| 17.02.2026 | 84,87 | 87,76 | 84,30 | 85,30 | 0,19% | 305,00 |
| 16.02.2026 | 85,30 | 85,51 | 84,94 | 85,14 | 0,02% | 739,00 |
| 13.02.2026 | 84,90 | 87,08 | 84,59 | 85,12 | 0,09% | 1.644,00 |
| 12.02.2026 | 83,38 | 86,10 | 82,59 | 85,04 | 1,97% | 1.829,00 |
| 11.02.2026 | 84,09 | 84,88 | 82,07 | 83,40 | -0,86% | 65,00 |
| 10.02.2026 | 91,57 | 92,50 | 82,96 | 84,12 | -8,17% | 1.051,00 |
| 09.02.2026 | 91,24 | 92,02 | 89,66 | 91,60 | -0,04% | 5.286,00 |
| 06.02.2026 | 87,12 | 91,78 | 86,95 | 91,64 | 5,73% | 193,00 |
| 05.02.2026 | 87,19 | 90,15 | 86,27 | 86,67 | -0,65% | 266,00 |
| 04.02.2026 | 85,36 | 87,51 | 85,08 | 87,24 | 1,99% | 16,00 |
| 03.02.2026 | 87,24 | 88,54 | 85,20 | 85,54 | -1,81% | 1.232,00 |
| 02.02.2026 | 83,41 | 87,23 | 83,33 | 87,12 | 3,26% | 634,00 |
| 30.01.2026 | 84,25 | 85,05 | 83,51 | 84,37 | -0,06% | 620,00 |
| 29.01.2026 | 84,27 | 85,17 | 83,94 | 84,42 | -0,57% | 1.162,00 |
| 28.01.2026 | 86,18 | 86,98 | 82,72 | 84,90 | -1,28% | 2.680,00 |
| 27.01.2026 | 86,75 | 87,86 | 85,48 | 86,00 | -0,46% | 135,00 |
| 26.01.2026 | 86,00 | 87,00 | 85,20 | 86,40 | 0,35% | 2.484,00 |
| 23.01.2026 | 89,57 | 89,84 | 84,89 | 86,10 | -3,61% | 1.318,00 |
| 22.01.2026 | 89,60 | 90,64 | 89,06 | 89,32 | -0,36% | 348,00 |
| 21.01.2026 | 87,86 | 90,20 | 86,21 | 89,64 | 2,38% | 506,00 |
| 20.01.2026 | 90,56 | 90,58 | 85,47 | 87,56 | -4,00% | 1.261,00 |
| 19.01.2026 | 90,97 | 91,45 | 90,75 | 91,21 | -0,49% | 385,00 |