79,350€
-1,02%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 80,09 | 80,27 | 79,31 | 79,50 | -0,84% | - |
| 26.03.2026 | 79,47 | 81,28 | 78,83 | 80,17 | 0,20% | 7,00 |
| 25.03.2026 | 78,37 | 80,93 | 78,22 | 80,01 | 2,08% | 28,00 |
| 24.03.2026 | 77,97 | 79,06 | 77,11 | 78,38 | 0,42% | 129,00 |
| 23.03.2026 | 77,99 | 80,42 | 77,46 | 78,05 | -0,59% | 73,00 |
| 20.03.2026 | 80,17 | 80,66 | 78,28 | 78,51 | -1,91% | 1.176,00 |
| 19.03.2026 | 80,93 | 81,15 | 79,62 | 80,04 | -0,88% | 148,00 |
| 18.03.2026 | 82,07 | 82,40 | 79,58 | 80,75 | -1,05% | 250,00 |
| 17.03.2026 | 80,73 | 82,36 | 80,55 | 81,61 | 0,95% | - |
| 16.03.2026 | 80,82 | 81,69 | 80,05 | 80,84 | 1,16% | 357,00 |
| 13.03.2026 | 79,91 | 81,20 | 79,52 | 79,91 | 0,28% | 35,00 |
| 12.03.2026 | 81,43 | 81,73 | 79,53 | 79,69 | -3,28% | 256,00 |
| 11.03.2026 | 82,64 | 83,13 | 81,92 | 82,39 | -0,78% | 56,00 |
| 10.03.2026 | 83,43 | 84,14 | 82,91 | 83,04 | -0,19% | 28,00 |
| 09.03.2026 | 81,85 | 83,62 | 81,31 | 83,20 | 0,74% | 2,00 |
| 06.03.2026 | 83,97 | 84,11 | 81,65 | 82,59 | -1,81% | 48,00 |
| 05.03.2026 | 84,86 | 85,45 | 83,08 | 84,11 | -0,85% | 36,00 |
| 04.03.2026 | 83,97 | 85,21 | 83,36 | 84,83 | 0,20% | - |
| 03.03.2026 | 84,77 | 85,75 | 84,30 | 84,66 | -0,75% | 102,00 |
| 02.03.2026 | 85,19 | 85,85 | 83,45 | 85,30 | -0,59% | 154,00 |
| 27.02.2026 | 84,51 | 85,90 | 83,76 | 85,81 | 1,85% | 139,00 |
| 26.02.2026 | 84,49 | 84,83 | 82,52 | 84,25 | -0,47% | 160,00 |
| 25.02.2026 | 85,61 | 86,32 | 83,55 | 84,65 | -1,40% | 495,00 |
| 24.02.2026 | 85,80 | 86,86 | 85,09 | 85,85 | 0,82% | 163,00 |
| 23.02.2026 | 85,10 | 87,38 | 84,78 | 85,15 | -0,87% | 321,00 |
| 20.02.2026 | 86,76 | 87,15 | 85,06 | 85,90 | -0,48% | 66,00 |
| 19.02.2026 | 87,44 | 87,54 | 84,00 | 86,31 | -1,27% | 3.127,00 |
| 18.02.2026 | 85,57 | 87,93 | 85,12 | 87,42 | 2,32% | 181,00 |
| 17.02.2026 | 84,86 | 87,75 | 84,56 | 85,44 | 0,61% | 341,00 |
| 16.02.2026 | 85,34 | 85,62 | 84,64 | 84,92 | -0,53% | 140,00 |
| 13.02.2026 | 84,82 | 86,97 | 84,60 | 85,37 | -0,63% | 42,00 |
| 12.02.2026 | 83,57 | 86,10 | 82,60 | 85,91 | 2,53% | 137,00 |
| 11.02.2026 | 83,71 | 84,87 | 82,16 | 83,79 | -0,60% | 805,00 |
| 10.02.2026 | 91,70 | 92,84 | 81,14 | 84,30 | -7,91% | 1.726,00 |
| 09.02.2026 | 91,53 | 92,06 | 89,66 | 91,54 | -0,04% | 490,00 |
| 06.02.2026 | 86,93 | 91,70 | 86,85 | 91,58 | 5,03% | 500,00 |
| 05.02.2026 | 87,12 | 90,08 | 86,39 | 87,19 | -0,06% | 852,00 |
| 04.02.2026 | 85,48 | 87,58 | 85,10 | 87,24 | 2,19% | 588,00 |
| 03.02.2026 | 87,58 | 88,51 | 85,22 | 85,37 | -1,75% | 251,00 |
| 02.02.2026 | 83,26 | 87,24 | 83,22 | 86,89 | 3,07% | 594,00 |
| 30.01.2026 | 83,99 | 85,06 | 83,10 | 84,30 | -0,52% | 1.019,00 |
| 29.01.2026 | 84,53 | 85,46 | 83,95 | 84,74 | 0,08% | 3.411,00 |
| 28.01.2026 | 86,58 | 87,14 | 82,66 | 84,67 | -2,58% | 631,00 |
| 27.01.2026 | 86,62 | 87,86 | 85,11 | 86,91 | 0,67% | 308,00 |
| 26.01.2026 | 85,92 | 87,00 | 85,21 | 86,33 | -0,33% | 491,00 |
| 23.01.2026 | 89,62 | 90,00 | 84,80 | 86,62 | -3,00% | 490,00 |
| 22.01.2026 | 90,20 | 90,86 | 89,06 | 89,30 | -0,42% | 385,00 |
| 21.01.2026 | 88,53 | 90,20 | 86,25 | 89,68 | 2,36% | 1.033,00 |
| 20.01.2026 | 90,42 | 90,42 | 85,68 | 87,61 | -3,64% | - |
| 19.01.2026 | 90,51 | 91,36 | 90,41 | 90,92 | -1,20% | 234,00 |
| 16.01.2026 | 90,88 | 93,68 | 90,24 | 92,02 | 1,04% | 466,00 |
| 15.01.2026 | 91,06 | 91,81 | 89,84 | 91,07 | 1,01% | 137,00 |
| 14.01.2026 | 89,96 | 90,34 | 88,97 | 90,16 | 0,06% | 1.082,00 |
| 13.01.2026 | 91,17 | 92,27 | 89,45 | 90,11 | -1,28% | 878,00 |
| 12.01.2026 | 92,10 | 92,10 | 90,21 | 91,28 | -1,00% | 508,00 |
| 09.01.2026 | 90,93 | 92,42 | 90,86 | 92,20 | 1,41% | 554,00 |
| 08.01.2026 | 94,69 | 95,77 | 89,85 | 90,92 | -3,95% | 1.860,00 |
| 07.01.2026 | 91,69 | 96,10 | 91,69 | 94,66 | 3,75% | 1.708,00 |
| 06.01.2026 | 86,95 | 92,04 | 86,47 | 91,24 | 4,31% | 947,00 |
| 05.01.2026 | 86,36 | 89,78 | 84,79 | 87,47 | 1,85% | 850,00 |
| 02.01.2026 | 84,11 | 85,96 | 83,61 | 85,88 | 1,97% | 177,00 |
| 30.12.2025 | 84,23 | 84,25 | 84,19 | 84,22 | 0,05% | - |
| 29.12.2025 | 84,98 | 85,42 | 83,00 | 84,18 | -1,35% | 623,00 |
| 23.12.2025 | 85,06 | 86,29 | 85,03 | 85,33 | -0,39% | 651,00 |
| 22.12.2025 | 87,91 | 88,44 | 84,30 | 85,66 | -2,44% | 1.409,00 |
| 19.12.2025 | 83,05 | 88,07 | 83,00 | 87,80 | 5,58% | 811,00 |
| 18.12.2025 | 83,28 | 83,85 | 82,89 | 83,16 | -0,22% | - |
| 17.12.2025 | 82,83 | 84,13 | 82,78 | 83,34 | 0,86% | 145,00 |
| 16.12.2025 | 83,49 | 84,12 | 81,94 | 82,63 | -2,25% | 25,00 |
| 15.12.2025 | 81,54 | 84,58 | 80,68 | 84,53 | 3,97% | 803,00 |
| 12.12.2025 | 81,86 | 82,60 | 79,67 | 81,30 | -0,71% | 316,00 |
| 11.12.2025 | 81,81 | 82,53 | 80,47 | 81,88 | 0,43% | 193,00 |
| 10.12.2025 | 81,82 | 83,06 | 80,87 | 81,53 | -0,73% | 539,00 |
| 09.12.2025 | 83,31 | 84,30 | 81,85 | 82,13 | -1,16% | 647,00 |
| 08.12.2025 | 88,74 | 88,75 | 81,62 | 83,09 | -5,61% | 1.137,00 |
| 05.12.2025 | 86,34 | 89,02 | 84,79 | 88,03 | 2,58% | 155,00 |
| 04.12.2025 | 87,10 | 87,78 | 85,55 | 85,82 | -1,50% | 684,00 |
| 03.12.2025 | 87,29 | 87,95 | 86,47 | 87,13 | -0,33% | 642,00 |
| 02.12.2025 | 88,17 | 89,04 | 86,65 | 87,42 | -0,33% | 941,00 |
| 01.12.2025 | 89,79 | 90,26 | 87,31 | 87,71 | -2,58% | 794,00 |
| 28.11.2025 | 91,18 | 92,68 | 89,67 | 90,03 | -1,55% | 862,00 |
| 27.11.2025 | 91,25 | 91,96 | 90,98 | 91,45 | 0,07% | 282,00 |
| 26.11.2025 | 91,47 | 92,30 | 90,90 | 91,39 | 0,34% | 246,00 |
| 25.11.2025 | 92,17 | 92,98 | 90,85 | 91,08 | -1,00% | 355,00 |
| 24.11.2025 | 89,14 | 92,52 | 88,66 | 92,00 | 3,45% | 2.285,00 |
| 21.11.2025 | 88,37 | 90,08 | 88,11 | 88,93 | 0,07% | 3.521,00 |
| 20.11.2025 | 89,11 | 89,23 | 88,50 | 88,87 | 0,86% | 35,00 |
| 19.11.2025 | 89,64 | 90,22 | 87,07 | 88,11 | -2,06% | 440,00 |
| 18.11.2025 | 89,33 | 92,39 | 89,02 | 89,96 | 0,06% | 138,00 |
| 17.11.2025 | 90,01 | 91,38 | 89,54 | 89,91 | 0,19% | 211,00 |
| 14.11.2025 | 90,52 | 92,01 | 89,34 | 89,74 | -0,83% | 539,00 |
| 13.11.2025 | 93,83 | 94,12 | 90,12 | 90,49 | -3,31% | 950,00 |
| 12.11.2025 | 93,65 | 94,31 | 92,39 | 93,59 | 0,60% | 501,00 |
| 11.11.2025 | 91,46 | 93,62 | 90,78 | 93,03 | 1,53% | 302,00 |
| 10.11.2025 | 92,06 | 94,60 | 90,06 | 91,63 | 0,84% | 1.713,00 |
| 07.11.2025 | 91,40 | 91,78 | 89,72 | 90,87 | -0,22% | 683,00 |
| 06.11.2025 | 91,65 | 92,01 | 89,39 | 91,07 | -0,98% | 657,00 |
| 05.11.2025 | 88,85 | 92,64 | 88,32 | 91,97 | 2,38% | 337,00 |
| 04.11.2025 | 94,84 | 94,84 | 87,22 | 89,83 | 2,23% | 2.313,00 |
| 03.11.2025 | 81,09 | 88,24 | 79,29 | 87,87 | 8,40% | 5.794,00 |