83,340€
0,80%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 84,52 | 84,52 | 84,52 | 84,52 | 2,23% | - |
| 06.05.2026 | 82,68 | 82,68 | 82,68 | 82,68 | -0,31% | - |
| 05.05.2026 | 82,94 | 82,94 | 82,94 | 82,94 | 0,70% | - |
| 04.05.2026 | 82,36 | 82,36 | 82,36 | 82,36 | -2,23% | - |
| 30.04.2026 | 84,24 | 84,24 | 84,24 | 84,24 | 1,37% | - |
| 29.04.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 2,26% | - |
| 28.04.2026 | 81,26 | 81,26 | 81,26 | 81,26 | 0,32% | - |
| 27.04.2026 | 80,20 | 81,00 | 80,20 | 81,00 | -0,52% | 400,00 |
| 24.04.2026 | 81,42 | 81,42 | 81,42 | 81,42 | -0,73% | - |
| 23.04.2026 | 82,02 | 82,02 | 82,02 | 82,02 | 0,07% | - |
| 22.04.2026 | 81,96 | 81,96 | 81,96 | 81,96 | -0,49% | - |
| 21.04.2026 | 82,62 | 83,50 | 82,36 | 82,36 | -0,05% | 180,00 |
| 20.04.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 2,36% | - |
| 17.04.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -1,78% | - |
| 16.04.2026 | 81,96 | 81,96 | 81,96 | 81,96 | -0,53% | - |
| 15.04.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 1,83% | - |
| 14.04.2026 | 80,92 | 80,92 | 80,92 | 80,92 | -0,42% | - |
| 13.04.2026 | 81,26 | 81,26 | 81,26 | 81,26 | -1,60% | - |
| 10.04.2026 | 82,58 | 82,58 | 82,58 | 82,58 | 0,76% | - |
| 09.04.2026 | 81,96 | 81,96 | 81,96 | 81,96 | 0,12% | - |
| 08.04.2026 | 81,86 | 81,86 | 81,86 | 81,86 | 0,44% | - |
| 07.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 1,47% | - |
| 02.04.2026 | 80,32 | 80,32 | 80,32 | 80,32 | -1,28% | - |
| 01.04.2026 | 81,36 | 81,36 | 81,36 | 81,36 | 3,20% | - |
| 31.03.2026 | 78,84 | 78,84 | 78,84 | 78,84 | 0,28% | - |
| 30.03.2026 | 78,34 | 78,62 | 78,34 | 78,62 | -1,63% | 30,00 |
| 27.03.2026 | 79,92 | 79,92 | 79,92 | 79,92 | 0,86% | - |
| 26.03.2026 | 79,24 | 79,24 | 79,24 | 79,24 | 1,41% | - |
| 25.03.2026 | 78,14 | 78,14 | 78,14 | 78,14 | -0,91% | - |
| 24.03.2026 | 77,60 | 78,86 | 77,60 | 78,86 | 1,39% | 25,00 |
| 23.03.2026 | 77,78 | 77,78 | 77,78 | 77,78 | -0,89% | 50,00 |
| 20.03.2026 | 79,96 | 79,96 | 78,48 | 78,48 | -2,05% | 40,00 |
| 19.03.2026 | 80,12 | 80,12 | 80,12 | 80,12 | -1,93% | - |
| 18.03.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 1,74% | - |
| 17.03.2026 | 80,30 | 80,30 | 80,30 | 80,30 | 0,00% | - |
| 16.03.2026 | 80,66 | 80,92 | 80,30 | 80,30 | 0,85% | 278,00 |
| 13.03.2026 | 79,62 | 79,62 | 79,62 | 79,62 | -0,03% | - |
| 12.03.2026 | 81,16 | 81,16 | 79,64 | 79,64 | -2,93% | 82,00 |
| 11.03.2026 | 82,04 | 82,04 | 82,04 | 82,04 | -2,45% | - |
| 10.03.2026 | 82,92 | 84,10 | 82,92 | 84,10 | 2,69% | 40,00 |
| 09.03.2026 | 81,30 | 81,94 | 81,30 | 81,90 | -2,52% | 175,00 |
| 06.03.2026 | 84,02 | 84,02 | 84,02 | 84,02 | -0,71% | - |
| 05.03.2026 | 84,62 | 84,62 | 84,62 | 84,62 | 1,29% | - |
| 04.03.2026 | 83,54 | 83,54 | 83,54 | 83,54 | -1,44% | - |
| 03.03.2026 | 84,76 | 84,76 | 84,76 | 84,76 | -0,12% | - |
| 02.03.2026 | 84,86 | 84,86 | 84,86 | 84,86 | -0,40% | - |
| 27.02.2026 | 84,38 | 85,20 | 84,38 | 85,20 | 1,28% | 38,00 |
| 26.02.2026 | 84,12 | 84,12 | 84,12 | 84,12 | -1,04% | - |
| 25.02.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -0,45% | - |
| 24.02.2026 | 85,38 | 85,38 | 85,38 | 85,38 | 0,61% | - |
| 23.02.2026 | 84,86 | 84,86 | 84,86 | 84,86 | -1,76% | - |
| 20.02.2026 | 86,38 | 86,38 | 86,38 | 86,38 | -0,74% | - |
| 19.02.2026 | 87,02 | 87,02 | 87,02 | 87,02 | 1,80% | - |
| 18.02.2026 | 84,88 | 85,48 | 84,88 | 85,48 | 0,40% | 27,00 |
| 17.02.2026 | 84,50 | 85,68 | 84,50 | 85,14 | 0,33% | 350,00 |
| 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% | - |