105,240$
-0,44%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 106,29 | 106,43 | 103,02 | 105,24 | -0,44% | 2.234.191,00 |
| 05.11.2025 | 101,91 | 106,47 | 101,50 | 105,70 | 2,70% | 2.739.407,00 |
| 04.11.2025 | 101,85 | 103,86 | 100,02 | 102,92 | 1,31% | 3.482.691,00 |
| 03.11.2025 | 93,95 | 101,79 | 91,16 | 101,59 | 8,68% | 6.204.744,00 |
| 31.10.2025 | 92,70 | 95,10 | 92,06 | 93,48 | 0,97% | 2.495.019,00 |
| 30.10.2025 | 91,34 | 94,62 | 91,19 | 92,58 | 2,66% | 2.401.856,00 |
| 29.10.2025 | 91,49 | 94,42 | 88,20 | 90,18 | -1,60% | 3.359.971,00 |
| 28.10.2025 | 92,14 | 93,98 | 84,02 | 91,65 | -1,54% | 6.871.924,00 |
| 27.10.2025 | 92,16 | 93,17 | 90,69 | 93,08 | 1,97% | 3.674.613,00 |
| 24.10.2025 | 90,00 | 92,08 | 89,73 | 91,28 | 2,21% | 2.232.857,00 |
| 23.10.2025 | 87,65 | 89,56 | 87,50 | 89,31 | 1,42% | 2.025.970,00 |
| 22.10.2025 | 87,40 | 88,21 | 87,25 | 88,06 | 0,87% | 1.487.180,00 |
| 21.10.2025 | 85,65 | 87,48 | 85,55 | 87,30 | 1,31% | 1.127.273,00 |
| 20.10.2025 | 87,95 | 87,95 | 84,38 | 86,17 | -1,60% | 2.093.078,00 |
| 17.10.2025 | 87,04 | 88,54 | 86,36 | 87,57 | 0,30% | 2.067.708,00 |
| 16.10.2025 | 88,88 | 92,86 | 87,12 | 87,31 | -0,98% | 3.759.902,00 |
| 15.10.2025 | 85,13 | 88,49 | 85,13 | 88,17 | 2,63% | 2.049.225,00 |
| 14.10.2025 | 84,38 | 86,16 | 83,46 | 85,91 | 1,39% | 1.297.285,00 |
| 13.10.2025 | 84,39 | 85,15 | 82,82 | 84,73 | 1,12% | 953.962,00 |
| 10.10.2025 | 85,01 | 85,19 | 83,06 | 83,79 | -1,13% | 1.566.262,00 |
| 09.10.2025 | 85,55 | 85,92 | 84,14 | 84,75 | -0,74% | 1.398.396,00 |
| 08.10.2025 | 86,56 | 86,87 | 84,96 | 85,38 | -2,05% | 1.499.632,00 |
| 07.10.2025 | 87,31 | 87,95 | 85,92 | 87,17 | -0,07% | 1.209.258,00 |
| 06.10.2025 | 86,99 | 88,30 | 86,41 | 87,23 | 1,10% | 1.681.574,00 |
| 02.10.2025 | 87,65 | 88,66 | 86,17 | 86,28 | -0,48% | 1.784.251,00 |
| 01.10.2025 | 84,95 | 87,24 | 84,90 | 86,70 | 2,24% | 1.630.392,00 |
| 30.09.2025 | 83,83 | 85,31 | 83,76 | 84,80 | 1,08% | 1.251.157,00 |
| 29.09.2025 | 83,02 | 84,41 | 82,52 | 83,89 | 1,44% | 1.503.626,00 |
| 26.09.2025 | 82,57 | 82,95 | 81,78 | 82,70 | 1,27% | 1.235.392,00 |
| 25.09.2025 | 83,86 | 84,45 | 81,09 | 81,66 | -2,97% | 1.458.555,00 |
| 24.09.2025 | 84,19 | 84,82 | 83,66 | 84,16 | -0,45% | 1.297.483,00 |
| 23.09.2025 | 84,75 | 85,83 | 84,43 | 84,54 | -0,22% | 1.600.240,00 |
| 22.09.2025 | 86,39 | 86,82 | 84,38 | 84,73 | -2,11% | 1.385.950,00 |
| 19.09.2025 | 85,86 | 86,81 | 85,31 | 86,56 | 0,65% | 5.381.913,00 |
| 18.09.2025 | 84,71 | 86,07 | 84,47 | 86,00 | 1,42% | 1.316.441,00 |
| 17.09.2025 | 83,91 | 85,98 | 83,51 | 84,80 | 1,07% | 1.440.397,00 |
| 16.09.2025 | 83,15 | 84,58 | 83,15 | 83,90 | 0,91% | 1.691.057,00 |
| 15.09.2025 | 82,81 | 83,66 | 82,72 | 83,14 | 0,05% | 1.740.737,00 |
| 12.09.2025 | 85,49 | 85,51 | 82,82 | 83,10 | -3,56% | 1.774.904,00 |
| 11.09.2025 | 86,00 | 87,10 | 85,85 | 86,17 | -0,09% | 1.991.924,00 |
| 10.09.2025 | 85,78 | 86,94 | 84,54 | 86,25 | 0,76% | 1.903.499,00 |
| 09.09.2025 | 86,39 | 87,35 | 85,32 | 85,60 | -1,11% | 1.487.874,00 |
| 08.09.2025 | 86,48 | 86,94 | 85,18 | 86,56 | -0,09% | 1.184.378,00 |
| 05.09.2025 | 85,48 | 86,69 | 85,06 | 86,64 | 1,40% | 1.350.937,00 |
| 04.09.2025 | 87,26 | 87,99 | 85,42 | 85,44 | -1,75% | 2.170.828,00 |
| 03.09.2025 | 85,92 | 87,46 | 85,72 | 86,96 | 1,14% | 1.973.255,00 |
| 02.09.2025 | 84,97 | 87,99 | 84,96 | 85,98 | 1,62% | 2.205.604,00 |
| 29.08.2025 | 83,85 | 84,63 | 83,41 | 84,61 | 1,09% | 1.338.318,00 |
| 28.08.2025 | 84,26 | 84,59 | 83,50 | 83,70 | -1,34% | 1.004.478,00 |
| 27.08.2025 | 84,13 | 85,12 | 84,13 | 84,84 | 1,00% | 1.391.508,00 |
| 26.08.2025 | 84,71 | 84,71 | 83,66 | 84,00 | -0,90% | 2.324.934,00 |
| 25.08.2025 | 84,88 | 85,87 | 84,43 | 84,76 | -0,33% | 1.642.735,00 |
| 22.08.2025 | 87,00 | 87,00 | 84,90 | 85,04 | -1,72% | 1.475.710,00 |
| 21.08.2025 | 85,72 | 86,97 | 85,45 | 86,53 | 0,38% | 982.516,00 |
| 20.08.2025 | 85,23 | 86,37 | 84,76 | 86,20 | 0,87% | 1.683.622,00 |
| 19.08.2025 | 84,94 | 85,69 | 84,55 | 85,46 | 0,64% | 1.824.010,00 |
| 18.08.2025 | 86,72 | 87,24 | 84,85 | 84,92 | -2,30% | 1.741.300,00 |
| 15.08.2025 | 86,81 | 87,06 | 85,42 | 86,92 | 0,88% | 1.847.930,00 |
| 14.08.2025 | 84,75 | 86,50 | 84,41 | 86,16 | 0,36% | 1.837.148,00 |
| 13.08.2025 | 81,80 | 86,02 | 81,61 | 85,85 | 5,20% | 3.147.140,00 |
| 12.08.2025 | 79,44 | 81,82 | 79,34 | 81,61 | 3,06% | 1.809.497,00 |
| 11.08.2025 | 78,20 | 79,72 | 78,20 | 79,19 | 1,02% | 1.989.739,00 |
| 08.08.2025 | 78,24 | 79,00 | 77,69 | 78,39 | 0,24% | 1.158.668,00 |
| 07.08.2025 | 78,04 | 78,25 | 76,79 | 78,20 | 0,71% | 1.291.658,00 |
| 06.08.2025 | 78,62 | 79,43 | 76,45 | 77,65 | -0,10% | 1.987.633,00 |
| 05.08.2025 | 77,97 | 78,50 | 77,09 | 77,73 | -0,40% | 1.657.306,00 |
| 04.08.2025 | 75,77 | 78,25 | 75,48 | 78,04 | 3,24% | 1.620.628,00 |
| 01.08.2025 | 74,56 | 75,70 | 73,81 | 75,59 | 0,93% | 1.555.102,00 |
| 31.07.2025 | 77,18 | 77,46 | 74,24 | 74,89 | -3,43% | 2.551.437,00 |
| 30.07.2025 | 77,84 | 78,77 | 76,87 | 77,55 | 0,23% | 2.520.138,00 |
| 29.07.2025 | 72,00 | 77,87 | 71,00 | 77,37 | 10,28% | 3.975.827,00 |
| 28.07.2025 | 70,35 | 70,93 | 69,70 | 70,16 | -0,06% | 1.884.553,00 |
| 25.07.2025 | 70,82 | 70,82 | 70,06 | 70,20 | -0,41% | 1.434.800,00 |
| 24.07.2025 | 70,81 | 71,29 | 70,33 | 70,49 | -0,28% | 1.661.282,00 |
| 23.07.2025 | 69,34 | 70,83 | 69,24 | 70,69 | 2,60% | 1.275.981,00 |
| 22.07.2025 | 67,58 | 69,12 | 67,20 | 68,90 | 2,26% | 1.322.510,00 |
| 21.07.2025 | 67,94 | 68,63 | 67,17 | 67,38 | -0,71% | 1.328.076,00 |
| 18.07.2025 | 69,25 | 69,43 | 67,80 | 67,86 | -1,57% | 1.544.404,00 |
| 17.07.2025 | 69,12 | 69,65 | 68,84 | 68,94 | -0,42% | 773.994,00 |
| 16.07.2025 | 68,36 | 69,42 | 68,15 | 69,23 | 1,44% | 1.026.547,00 |
| 15.07.2025 | 70,00 | 70,15 | 68,21 | 68,25 | -2,47% | 1.516.012,00 |
| 14.07.2025 | 68,77 | 70,04 | 67,97 | 69,98 | 2,03% | 1.530.912,00 |
| 11.07.2025 | 69,66 | 69,98 | 68,36 | 68,59 | -2,49% | 1.085.320,00 |
| 10.07.2025 | 69,07 | 70,62 | 68,46 | 70,34 | 2,36% | 1.357.925,00 |
| 09.07.2025 | 68,06 | 69,30 | 67,95 | 68,72 | 1,55% | 1.924.019,00 |
| 08.07.2025 | 67,26 | 68,65 | 67,06 | 67,67 | 0,59% | 1.391.001,00 |
| 07.07.2025 | 68,24 | 68,25 | 66,85 | 67,27 | -1,72% | 1.640.110,00 |
| 03.07.2025 | 68,08 | 68,96 | 67,88 | 68,45 | 0,41% | 1.272.600,00 |
| 02.07.2025 | 68,61 | 69,10 | 68,00 | 68,17 | -0,81% | 2.373.300,00 |
| 01.07.2025 | 67,15 | 70,37 | 66,83 | 68,73 | 0,93% | 1.494.876,00 |
| 30.06.2025 | 68,25 | 68,82 | 67,67 | 68,10 | -0,42% | 1.480.953,00 |
| 27.06.2025 | 70,98 | 71,12 | 67,82 | 68,39 | -3,42% | 2.950.011,00 |
| 26.06.2025 | 70,71 | 71,50 | 69,84 | 70,81 | 4,83% | 3.023.987,00 |
| 25.06.2025 | 69,02 | 69,14 | 67,38 | 67,55 | -2,12% | 995.313,00 |
| 24.06.2025 | 68,05 | 69,54 | 67,33 | 69,01 | 2,60% | 1.700.460,00 |
| 23.06.2025 | 68,10 | 68,78 | 66,74 | 67,26 | -1,77% | 1.325.889,00 |
| 20.06.2025 | 68,47 | 69,19 | 67,87 | 68,47 | 0,29% | 2.299.773,00 |
| 18.06.2025 | 68,97 | 69,47 | 68,01 | 68,27 | -0,78% | 1.740.830,00 |
| 17.06.2025 | 70,62 | 70,89 | 68,59 | 68,81 | -3,38% | 1.962.860,00 |
| 16.06.2025 | 70,80 | 71,29 | 69,00 | 71,22 | 5,12% | 3.234.826,00 |