85,740€
-0,89%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 86,58 | 87,34 | 83,69 | 84,81 | -1,97% | 239,00 |
| 17.06.2026 | 86,06 | 87,17 | 85,82 | 86,51 | 0,73% | 156,00 |
| 16.06.2026 | 87,91 | 88,75 | 85,66 | 85,88 | -2,86% | 145,00 |
| 15.06.2026 | 94,63 | 95,10 | 87,37 | 88,41 | -6,08% | 375,00 |
| 12.06.2026 | 92,63 | 94,70 | 92,17 | 94,13 | 0,15% | 67,00 |
| 11.06.2026 | 91,68 | 94,84 | 90,72 | 93,99 | 2,64% | 230,00 |
| 10.06.2026 | 89,12 | 95,38 | 88,98 | 91,57 | 2,76% | 1.104,00 |
| 09.06.2026 | 87,44 | 89,57 | 87,02 | 89,11 | 1,35% | 4,00 |
| 08.06.2026 | 88,23 | 90,60 | 85,69 | 87,92 | -1,37% | 1.168,00 |
| 05.06.2026 | 86,69 | 92,15 | 86,49 | 89,14 | 2,39% | 254,00 |
| 04.06.2026 | 84,05 | 87,28 | 83,76 | 87,06 | 3,53% | 10,00 |
| 03.06.2026 | 79,33 | 84,86 | 79,28 | 84,09 | 4,65% | 150,00 |
| 02.06.2026 | 81,92 | 82,02 | 79,66 | 80,35 | -2,31% | 30,00 |
| 01.06.2026 | 83,28 | 83,37 | 81,14 | 82,25 | -1,53% | 829,00 |
| 29.05.2026 | 83,83 | 84,48 | 82,98 | 83,53 | 0,01% | 47,00 |
| 28.05.2026 | 83,83 | 83,90 | 82,90 | 83,52 | 0,00% | 85,00 |
| 27.05.2026 | 83,43 | 84,86 | 83,21 | 83,52 | 0,11% | 326,00 |
| 26.05.2026 | 84,04 | 84,27 | 83,07 | 83,43 | -0,91% | 91,00 |
| 25.05.2026 | 84,25 | 84,68 | 83,84 | 84,20 | 0,56% | 299,00 |
| 22.05.2026 | 84,07 | 84,54 | 82,80 | 83,73 | -0,36% | 120,00 |
| 21.05.2026 | 83,77 | 84,24 | 82,34 | 84,03 | 1,23% | 2,00 |
| 20.05.2026 | 82,44 | 84,54 | 82,36 | 83,01 | 0,84% | - |
| 19.05.2026 | 81,54 | 83,09 | 81,12 | 82,32 | 0,73% | 305,00 |
| 18.05.2026 | 81,46 | 82,86 | 81,08 | 81,72 | -0,55% | 183,00 |
| 15.05.2026 | 83,31 | 83,82 | 81,17 | 82,17 | -2,25% | 1,00 |
| 14.05.2026 | 84,53 | 84,93 | 83,02 | 84,06 | -0,46% | 17,00 |
| 13.05.2026 | 84,61 | 85,34 | 83,02 | 84,45 | -0,20% | 130,00 |
| 12.05.2026 | 85,11 | 86,25 | 84,26 | 84,62 | -0,41% | 35,00 |
| 11.05.2026 | 83,43 | 87,39 | 83,26 | 84,97 | 0,88% | 565,00 |
| 08.05.2026 | 83,49 | 84,24 | 82,80 | 84,23 | 0,90% | 160,00 |
| 07.05.2026 | 85,08 | 85,16 | 82,63 | 83,48 | -1,09% | 78,00 |
| 06.05.2026 | 83,38 | 84,67 | 82,96 | 84,40 | 1,48% | 6,00 |
| 05.05.2026 | 83,33 | 84,06 | 82,32 | 83,17 | 0,43% | 15,00 |
| 04.05.2026 | 82,30 | 83,27 | 81,80 | 82,81 | 1,43% | 7.925,00 |
| 30.04.2026 | 84,31 | 86,15 | 80,86 | 81,64 | -3,84% | 88,00 |
| 29.04.2026 | 83,68 | 88,00 | 82,87 | 84,90 | 1,60% | 167,00 |
| 28.04.2026 | 81,76 | 83,93 | 76,50 | 83,56 | 2,09% | 209,00 |
| 27.04.2026 | 80,66 | 83,12 | 80,41 | 81,85 | 1,35% | - |
| 24.04.2026 | 81,88 | 82,00 | 79,99 | 80,76 | -1,30% | 144,00 |
| 23.04.2026 | 82,30 | 83,06 | 81,59 | 81,82 | -0,92% | 33,00 |
| 22.04.2026 | 82,30 | 83,68 | 82,02 | 82,58 | 0,40% | 573,00 |
| 21.04.2026 | 83,02 | 83,26 | 80,64 | 82,25 | -0,06% | 715,00 |
| 20.04.2026 | 82,71 | 83,69 | 82,06 | 82,30 | -0,28% | 140,00 |
| 17.04.2026 | 80,97 | 82,91 | 80,62 | 82,53 | 2,50% | 107,00 |
| 16.04.2026 | 82,35 | 82,80 | 80,35 | 80,52 | -2,46% | 55,00 |
| 15.04.2026 | 82,81 | 84,39 | 82,38 | 82,55 | -0,42% | 421,00 |
| 14.04.2026 | 81,19 | 82,91 | 81,09 | 82,90 | 2,75% | 1.433,00 |
| 13.04.2026 | 81,64 | 82,63 | 80,08 | 80,68 | -1,56% | 114,00 |
| 10.04.2026 | 82,96 | 83,03 | 81,45 | 81,96 | -0,93% | 557,00 |
| 09.04.2026 | 81,96 | 82,83 | 80,97 | 82,73 | 1,15% | - |
| 08.04.2026 | 82,27 | 82,64 | 79,78 | 81,79 | 1,38% | 232,00 |
| 07.04.2026 | 82,28 | 82,60 | 80,58 | 80,68 | -2,37% | 188,00 |
| 02.04.2026 | 80,60 | 82,92 | 80,41 | 82,64 | 1,46% | - |
| 01.04.2026 | 81,60 | 82,31 | 81,16 | 81,45 | 0,01% | 1,00 |
| 31.03.2026 | 79,38 | 81,49 | 78,58 | 81,44 | 3,27% | 259,00 |
| 30.03.2026 | 78,66 | 79,93 | 78,10 | 78,86 | 0,17% | 775,00 |
| 27.03.2026 | 80,09 | 80,27 | 78,71 | 78,73 | -1,80% | - |
| 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 |