81,320€
0,69%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 81,46 | 82,22 | 80,00 | 80,00 | -0,94% | 658,00 |
| 11.12.2025 | 80,76 | 80,76 | 80,76 | 80,76 | -0,88% | - |
| 10.12.2025 | 81,64 | 81,64 | 81,48 | 81,48 | -1,57% | 60,00 |
| 09.12.2025 | 82,78 | 82,78 | 82,78 | 82,78 | -2,04% | - |
| 08.12.2025 | 87,68 | 88,66 | 84,50 | 84,50 | -1,61% | 700,00 |
| 05.12.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -0,92% | - |
| 04.12.2025 | 86,68 | 86,68 | 86,68 | 86,68 | 0,25% | - |
| 03.12.2025 | 86,84 | 86,84 | 86,46 | 86,46 | -2,74% | 30,00 |
| 02.12.2025 | 87,64 | 88,90 | 87,64 | 88,90 | 1,28% | 403,00 |
| 01.12.2025 | 89,92 | 90,28 | 87,78 | 87,78 | -3,43% | 487,00 |
| 28.11.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 0,13% | - |
| 27.11.2025 | 90,84 | 90,84 | 90,78 | 90,78 | -0,92% | 10,00 |
| 26.11.2025 | 91,18 | 91,62 | 91,18 | 91,62 | -0,82% | 10,00 |
| 25.11.2025 | 91,84 | 92,76 | 91,84 | 92,38 | 0,52% | 47,00 |
| 24.11.2025 | 88,22 | 91,90 | 88,20 | 91,90 | 3,42% | 204,00 |
| 21.11.2025 | 88,08 | 89,48 | 88,08 | 88,86 | 0,66% | 406,00 |
| 20.11.2025 | 88,28 | 88,28 | 88,28 | 88,28 | -1,36% | - |
| 19.11.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 0,65% | - |
| 18.11.2025 | 88,92 | 88,92 | 88,92 | 88,92 | -1,20% | - |
| 17.11.2025 | 90,00 | 90,42 | 90,00 | 90,00 | 0,07% | 282,00 |
| 14.11.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -3,60% | - |
| 13.11.2025 | 93,30 | 93,30 | 93,30 | 93,30 | 0,41% | - |
| 12.11.2025 | 92,92 | 92,92 | 92,92 | 92,92 | -0,34% | - |
| 11.11.2025 | 91,32 | 93,24 | 90,96 | 93,24 | 2,76% | 460,00 |
| 10.11.2025 | 91,60 | 92,98 | 90,74 | 90,74 | -0,37% | 319,00 |
| 07.11.2025 | 91,08 | 91,08 | 91,08 | 91,08 | -0,94% | - |
| 06.11.2025 | 91,54 | 91,94 | 91,54 | 91,94 | -0,45% | 11,00 |
| 05.11.2025 | 89,02 | 92,36 | 89,02 | 92,36 | 4,34% | 282,00 |
| 04.11.2025 | 91,48 | 93,00 | 88,52 | 88,52 | 6,22% | 488,00 |
| 03.11.2025 | 80,66 | 83,34 | 79,74 | 83,34 | 4,51% | 29,00 |
| 31.10.2025 | 79,74 | 79,74 | 79,74 | 79,74 | 3,13% | - |
| 30.10.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -2,08% | - |
| 29.10.2025 | 78,42 | 78,96 | 78,42 | 78,96 | -1,94% | 30,00 |
| 28.10.2025 | 80,36 | 80,52 | 80,36 | 80,52 | 0,65% | 50,00 |
| 27.10.2025 | 79,02 | 80,00 | 79,02 | 80,00 | 3,87% | 90,00 |
| 24.10.2025 | 77,02 | 77,02 | 77,02 | 77,02 | 1,99% | - |
| 23.10.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -0,03% | - |
| 22.10.2025 | 74,94 | 75,54 | 74,94 | 75,54 | 2,27% | 40,00 |
| 21.10.2025 | 73,86 | 73,86 | 73,86 | 73,86 | -1,36% | - |
| 20.10.2025 | 75,14 | 75,14 | 74,88 | 74,88 | 0,97% | 10,00 |
| 17.10.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,44% | - |
| 16.10.2025 | 75,24 | 75,24 | 75,24 | 75,24 | 1,68% | - |
| 15.10.2025 | 73,58 | 74,00 | 73,58 | 74,00 | 1,65% | 300,00 |
| 14.10.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 0,72% | - |
| 13.10.2025 | 72,28 | 72,28 | 72,28 | 72,28 | -0,88% | 100,00 |
| 10.10.2025 | 72,92 | 72,92 | 72,92 | 72,92 | -0,19% | - |
| 09.10.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -1,48% | - |
| 08.10.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -0,19% | - |
| 07.10.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -0,40% | - |
| 06.10.2025 | 73,84 | 74,60 | 73,84 | 74,60 | 1,66% | 600,00 |
| 03.10.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -0,16% | 20,00 |
| 02.10.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 2,71% | - |
| 01.10.2025 | 71,72 | 71,72 | 71,56 | 71,56 | 0,56% | 50,00 |
| 30.09.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 0,37% | - |
| 29.09.2025 | 70,22 | 70,90 | 70,22 | 70,90 | 1,90% | 38,00 |
| 26.09.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -3,09% | - |
| 25.09.2025 | 71,34 | 71,80 | 71,34 | 71,80 | 0,67% | 300,00 |
| 24.09.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -0,61% | - |
| 23.09.2025 | 71,76 | 71,76 | 71,76 | 71,76 | -2,63% | - |
| 22.09.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 1,26% | - |
| 19.09.2025 | 72,70 | 72,78 | 72,70 | 72,78 | -0,08% | 4,00 |
| 18.09.2025 | 71,58 | 72,84 | 71,58 | 72,84 | 1,79% | 26,00 |
| 17.09.2025 | 70,44 | 71,56 | 70,44 | 71,56 | 1,91% | 100,00 |
| 16.09.2025 | 70,22 | 70,22 | 70,22 | 70,22 | -0,45% | - |
| 15.09.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -0,90% | - |
| 12.09.2025 | 73,14 | 73,14 | 71,18 | 71,18 | -3,26% | 132,00 |
| 11.09.2025 | 73,75 | 73,93 | 73,13 | 73,58 | 1,13% | - |
| 10.09.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -0,45% | - |
| 09.09.2025 | 73,49 | 73,95 | 72,99 | 73,09 | -0,26% | - |
| 08.09.2025 | 73,94 | 74,53 | 72,65 | 73,28 | 0,60% | 42,00 |
| 05.09.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -1,91% | - |
| 04.09.2025 | 74,26 | 74,26 | 74,26 | 74,26 | 0,95% | - |
| 03.09.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -1,92% | - |
| 02.09.2025 | 72,02 | 75,00 | 72,02 | 75,00 | 4,43% | 77,00 |
| 01.09.2025 | 71,82 | 71,82 | 71,82 | 71,82 | 0,42% | - |
| 29.08.2025 | 71,36 | 71,52 | 71,36 | 71,52 | -1,24% | 73,00 |
| 28.08.2025 | 72,42 | 72,42 | 72,42 | 72,42 | 0,67% | - |
| 27.08.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -0,80% | - |
| 26.08.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 0,50% | - |
| 25.08.2025 | 72,26 | 72,26 | 72,16 | 72,16 | -3,24% | 25,00 |
| 22.08.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,40% | - |
| 21.08.2025 | 74,34 | 74,34 | 74,28 | 74,28 | 1,81% | 40,00 |
| 20.08.2025 | 72,96 | 72,96 | 72,96 | 72,96 | 0,63% | - |
| 19.08.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -2,71% | - |
| 18.08.2025 | 74,14 | 74,52 | 74,14 | 74,52 | 1,33% | 100,00 |
| 15.08.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,71% | - |
| 14.08.2025 | 73,02 | 73,02 | 73,02 | 73,02 | 4,91% | - |
| 13.08.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 2,56% | - |
| 12.08.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 1,40% | - |
| 11.08.2025 | 66,92 | 66,92 | 66,92 | 66,92 | 0,03% | - |
| 08.08.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 0,87% | - |
| 07.08.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -1,86% | - |
| 06.08.2025 | 66,94 | 67,58 | 66,94 | 67,58 | 0,24% | 100,00 |
| 05.08.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 3,31% | - |
| 04.08.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 0,37% | - |
| 01.08.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -4,61% | - |
| 31.07.2025 | 68,24 | 68,24 | 68,16 | 68,16 | 1,55% | 17,00 |
| 30.07.2025 | 66,80 | 67,12 | 66,80 | 67,12 | 2,88% | 27,00 |
| 29.07.2025 | 60,48 | 65,24 | 60,48 | 65,24 | 9,02% | 1.009,00 |
| 28.07.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,10% | - |