85,120€
1,09%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 84,86 | 84,86 | 84,86 | 84,86 | 0,78% | 27,00 |
| 13.02.2026 | 84,48 | 84,48 | 84,20 | 84,20 | 1,67% | 1.250,00 |
| 12.02.2026 | 82,82 | 82,82 | 82,82 | 82,82 | -0,38% | - |
| 11.02.2026 | 83,66 | 84,34 | 82,66 | 83,14 | 0,12% | 435,00 |
| 10.02.2026 | 91,28 | 91,28 | 83,04 | 83,04 | -8,30% | 60,00 |
| 09.02.2026 | 90,80 | 90,80 | 90,56 | 90,56 | 4,67% | 30,00 |
| 06.02.2026 | 86,52 | 86,52 | 86,52 | 86,52 | -0,25% | - |
| 05.02.2026 | 86,74 | 86,74 | 86,74 | 86,74 | 1,02% | - |
| 04.02.2026 | 84,90 | 85,86 | 84,90 | 85,86 | -1,08% | 120,00 |
| 03.02.2026 | 86,80 | 86,80 | 86,80 | 86,80 | 2,17% | - |
| 02.02.2026 | 82,76 | 84,96 | 82,76 | 84,96 | 0,47% | 10,00 |
| 30.01.2026 | 83,74 | 84,56 | 83,74 | 84,56 | -0,47% | 50,00 |
| 29.01.2026 | 84,16 | 84,96 | 84,16 | 84,96 | 1,89% | 92,00 |
| 28.01.2026 | 85,84 | 85,92 | 83,38 | 83,38 | -4,86% | 47,00 |
| 27.01.2026 | 86,30 | 87,64 | 85,74 | 87,64 | 1,53% | 146,00 |
| 26.01.2026 | 86,32 | 86,32 | 86,32 | 86,32 | -0,16% | 19,00 |
| 23.01.2026 | 89,16 | 89,16 | 86,46 | 86,46 | -2,96% | 20,00 |
| 22.01.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 0,61% | - |
| 21.01.2026 | 87,24 | 88,56 | 87,24 | 88,56 | -1,31% | 10,00 |
| 20.01.2026 | 90,10 | 90,10 | 89,48 | 89,74 | -0,77% | 150,00 |
| 19.01.2026 | 90,44 | 90,44 | 90,44 | 90,44 | -0,77% | 10,00 |
| 16.01.2026 | 91,14 | 91,14 | 91,14 | 91,14 | 0,82% | 40,00 |
| 15.01.2026 | 90,66 | 91,22 | 90,40 | 90,40 | 1,64% | 70,00 |
| 14.01.2026 | 88,74 | 90,12 | 88,74 | 88,94 | -1,90% | 200,00 |
| 13.01.2026 | 91,18 | 92,50 | 90,66 | 90,66 | -1,41% | 120,00 |
| 12.01.2026 | 91,78 | 91,96 | 91,78 | 91,96 | 0,57% | 220,00 |
| 09.01.2026 | 90,50 | 91,44 | 90,50 | 91,44 | -4,31% | 7,00 |
| 08.01.2026 | 94,30 | 95,56 | 94,30 | 95,56 | 0,27% | 70,00 |
| 07.01.2026 | 91,32 | 95,30 | 91,32 | 95,30 | 9,21% | 35,00 |
| 06.01.2026 | 86,16 | 87,26 | 86,16 | 87,26 | 0,11% | 420,00 |
| 05.01.2026 | 86,24 | 87,16 | 86,08 | 87,16 | 2,40% | 30,00 |
| 02.01.2026 | 83,84 | 85,12 | 83,84 | 85,12 | 1,43% | 150,00 |
| 30.12.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -1,50% | - |
| 29.12.2025 | 84,66 | 85,20 | 84,66 | 85,20 | -0,54% | 156,00 |
| 23.12.2025 | 85,12 | 85,66 | 85,12 | 85,66 | -1,52% | 20,00 |
| 22.12.2025 | 86,98 | 86,98 | 86,98 | 86,98 | 5,02% | - |
| 19.12.2025 | 82,82 | 82,82 | 82,82 | 82,82 | 0,15% | - |
| 18.12.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,84% | - |
| 17.12.2025 | 82,64 | 83,40 | 82,64 | 83,40 | -0,02% | 20,00 |
| 16.12.2025 | 83,54 | 83,54 | 83,42 | 83,42 | 2,86% | 10,00 |
| 15.12.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 1,37% | - |
| 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% | - |