82,660€
-1,45%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |