87,780€
-2,50%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 89,79 | 89,91 | 89,68 | 89,89 | -0,16% | 115,00 |
| 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 |
| 31.10.2025 | 80,08 | 82,28 | 79,68 | 81,06 | 0,23% | 275,00 |
| 30.10.2025 | 77,57 | 81,63 | 77,45 | 80,87 | 3,67% | - |
| 29.10.2025 | 78,99 | 81,06 | 76,38 | 78,01 | -0,98% | 1.148,00 |
| 28.10.2025 | 80,56 | 82,00 | 72,37 | 78,78 | -1,80% | 1.032,00 |
| 27.10.2025 | 79,15 | 80,22 | 78,07 | 80,22 | 1,89% | 1.002,00 |
| 24.10.2025 | 78,12 | 79,15 | 77,19 | 78,73 | 2,58% | 259,00 |
| 23.10.2025 | 76,03 | 76,75 | 75,67 | 76,75 | 1,07% | 29,00 |
| 22.10.2025 | 75,26 | 75,98 | 74,00 | 75,94 | 0,85% | 2.841,00 |
| 21.10.2025 | 74,06 | 75,30 | 73,69 | 75,30 | 1,66% | 328,00 |
| 20.10.2025 | 75,32 | 75,85 | 72,49 | 74,07 | -1,57% | - |
| 17.10.2025 | 74,02 | 75,82 | 72,94 | 75,25 | 0,11% | 179,00 |
| 16.10.2025 | 75,64 | 79,57 | 74,97 | 75,17 | -0,63% | 265,00 |
| 15.10.2025 | 74,22 | 76,08 | 73,10 | 75,65 | 2,52% | 554,00 |
| 14.10.2025 | 72,62 | 73,81 | 72,22 | 73,79 | 0,56% | - |
| 13.10.2025 | 73,05 | 73,62 | 71,71 | 73,38 | 1,76% | 874,00 |
| 10.10.2025 | 73,36 | 73,72 | 71,49 | 72,11 | -1,65% | 769,00 |
| 09.10.2025 | 73,36 | 74,26 | 72,66 | 73,32 | -0,45% | 303,00 |
| 08.10.2025 | 74,49 | 74,89 | 73,09 | 73,65 | -0,91% | 441,00 |
| 07.10.2025 | 74,52 | 75,21 | 73,64 | 74,33 | 0,22% | 186,00 |
| 06.10.2025 | 74,30 | 75,32 | 73,83 | 74,17 | 0,24% | 110,00 |
| 03.10.2025 | 73,70 | 74,04 | 72,61 | 73,99 | 0,41% | 204,00 |
| 02.10.2025 | 73,96 | 75,29 | 73,54 | 73,69 | -0,26% | 392,00 |
| 01.10.2025 | 71,79 | 74,40 | 71,43 | 73,88 | 1,82% | 99,00 |
| 30.09.2025 | 71,45 | 72,64 | 70,94 | 72,56 | 1,44% | 133,00 |
| 29.09.2025 | 70,70 | 71,86 | 70,52 | 71,53 | 1,56% | 84,00 |
| 26.09.2025 | 69,92 | 71,00 | 69,68 | 70,43 | 0,60% | 279,00 |
| 25.09.2025 | 71,69 | 71,93 | 69,56 | 70,01 | -2,22% | 70,00 |
| 24.09.2025 | 71,40 | 72,17 | 71,29 | 71,60 | -0,20% | 105,00 |
| 23.09.2025 | 72,43 | 72,75 | 71,47 | 71,74 | 0,07% | 456,00 |
| 22.09.2025 | 73,64 | 74,08 | 71,67 | 71,69 | -1,46% | 447,00 |
| 19.09.2025 | 73,28 | 73,86 | 72,55 | 72,75 | -0,10% | 160,00 |
| 18.09.2025 | 72,17 | 73,03 | 71,84 | 72,82 | 0,94% | 101,00 |
| 17.09.2025 | 70,77 | 72,29 | 70,74 | 72,14 | 2,05% | 3,00 |
| 16.09.2025 | 70,62 | 71,49 | 70,07 | 70,69 | -0,04% | 6,00 |
| 15.09.2025 | 70,92 | 71,26 | 70,42 | 70,72 | -0,48% | 1,00 |
| 12.09.2025 | 73,50 | 74,10 | 70,59 | 71,06 | -3,66% | 172,00 |
| 11.09.2025 | 74,16 | 74,22 | 73,17 | 73,76 | -0,50% | 16,00 |
| 10.09.2025 | 72,94 | 74,25 | 72,14 | 74,13 | 1,38% | 534,00 |
| 09.09.2025 | 73,56 | 74,00 | 72,89 | 73,12 | -0,27% | 22,00 |
| 08.09.2025 | 74,18 | 74,78 | 72,67 | 73,32 | -0,74% | 251,00 |
| 05.09.2025 | 73,36 | 73,94 | 72,56 | 73,87 | 0,72% | 100,00 |
| 04.09.2025 | 74,67 | 75,39 | 73,32 | 73,34 | -1,69% | 191,00 |
| 03.09.2025 | 73,90 | 75,12 | 73,71 | 74,60 | 1,04% | 122,00 |
| 02.09.2025 | 72,23 | 75,34 | 72,02 | 73,83 | 1,96% | 91,00 |
| 01.09.2025 | 72,17 | 72,76 | 71,70 | 72,41 | 0,14% | 143,00 |
| 29.08.2025 | 71,68 | 72,31 | 71,16 | 72,31 | 0,94% | 25,00 |
| 28.08.2025 | 72,82 | 73,04 | 71,48 | 71,64 | -1,77% | 50,00 |
| 27.08.2025 | 72,33 | 73,39 | 72,20 | 72,93 | 1,05% | 209,00 |
| 26.08.2025 | 72,81 | 73,44 | 71,85 | 72,17 | -1,14% | 281,00 |
| 25.08.2025 | 72,64 | 73,44 | 72,22 | 73,00 | 0,61% | 102,00 |
| 22.08.2025 | 75,45 | 75,45 | 72,43 | 72,56 | -2,71% | 238,00 |
| 21.08.2025 | 74,04 | 74,86 | 73,38 | 74,58 | 0,80% | 322,00 |
| 20.08.2025 | 73,21 | 74,09 | 72,77 | 73,99 | 0,79% | 504,00 |
| 19.08.2025 | 72,71 | 73,51 | 72,32 | 73,41 | 0,87% | 134,00 |
| 18.08.2025 | 74,48 | 74,75 | 72,76 | 72,78 | -2,03% | 140,00 |
| 15.08.2025 | 74,08 | 74,44 | 73,01 | 74,29 | 0,41% | 68,00 |
| 14.08.2025 | 73,23 | 74,34 | 72,68 | 73,99 | 0,80% | 520,00 |
| 13.08.2025 | 69,79 | 73,52 | 69,72 | 73,40 | 4,99% | 363,00 |
| 12.08.2025 | 68,17 | 70,11 | 67,85 | 69,91 | 2,43% | 207,00 |
| 11.08.2025 | 67,24 | 68,67 | 66,94 | 68,25 | 1,34% | 64,00 |
| 08.08.2025 | 67,21 | 67,66 | 66,66 | 67,35 | 0,37% | 30,00 |
| 07.08.2025 | 66,67 | 67,25 | 66,13 | 67,10 | 0,74% | 596,00 |
| 06.08.2025 | 67,35 | 68,60 | 65,74 | 66,61 | -0,85% | 366,00 |
| 05.08.2025 | 67,71 | 68,08 | 66,62 | 67,18 | -0,43% | 211,00 |
| 04.08.2025 | 65,58 | 67,65 | 65,18 | 67,47 | 3,21% | 284,00 |
| 01.08.2025 | 65,36 | 65,45 | 64,05 | 65,37 | -0,40% | - |
| 31.07.2025 | 68,41 | 68,57 | 64,96 | 65,63 | -3,33% | 527,00 |
| 30.07.2025 | 67,13 | 68,54 | 66,22 | 67,89 | 1,37% | 289,00 |
| 29.07.2025 | 60,70 | 67,41 | 60,69 | 66,97 | 10,53% | 1.631,00 |
| 28.07.2025 | 60,09 | 60,85 | 59,97 | 60,59 | 1,37% | 203,00 |
| 25.07.2025 | 60,15 | 60,34 | 59,69 | 59,77 | -0,23% | 57,00 |
| 24.07.2025 | 60,09 | 60,39 | 59,73 | 59,91 | -0,23% | 42,00 |
| 23.07.2025 | 58,88 | 60,26 | 58,82 | 60,05 | 2,42% | 31,00 |
| 22.07.2025 | 57,62 | 58,86 | 57,48 | 58,63 | 1,79% | 20,00 |
| 21.07.2025 | 58,36 | 58,72 | 57,45 | 57,60 | -1,27% | 4,00 |
| 18.07.2025 | 59,47 | 59,49 | 58,34 | 58,34 | -1,85% | 80,00 |
| 17.07.2025 | 59,59 | 60,11 | 59,39 | 59,44 | -0,07% | 239,00 |
| 16.07.2025 | 58,64 | 60,01 | 58,22 | 59,48 | 1,10% | - |
| 15.07.2025 | 60,05 | 60,34 | 58,77 | 58,83 | -1,98% | 17,00 |