103,725€
1,69%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 102,40 | 102,40 | 102,40 | 102,40 | 0,39% | - |
| 08.07.2026 | 102,70 | 102,70 | 102,00 | 102,00 | 2,02% | 64,00 |
| 07.07.2026 | 99,98 | 99,98 | 99,98 | 99,98 | -3,49% | - |
| 06.07.2026 | 103,40 | 103,60 | 103,40 | 103,60 | 1,17% | 165,00 |
| 03.07.2026 | 102,40 | 102,40 | 102,40 | 102,40 | 2,98% | - |
| 02.07.2026 | 99,44 | 99,44 | 99,44 | 99,44 | 0,51% | - |
| 01.07.2026 | 98,72 | 98,94 | 98,72 | 98,94 | -1,60% | 70,00 |
| 30.06.2026 | 100,55 | 100,55 | 100,55 | 100,55 | 0,50% | - |
| 29.06.2026 | 100,15 | 100,15 | 100,05 | 100,05 | 5,63% | 20,00 |
| 26.06.2026 | 93,54 | 94,72 | 93,54 | 94,72 | -2,35% | 115,00 |
| 25.06.2026 | 96,14 | 97,00 | 96,14 | 97,00 | 6,52% | 39,00 |
| 24.06.2026 | 91,06 | 91,06 | 91,06 | 91,06 | 0,15% | - |
| 23.06.2026 | 90,06 | 90,92 | 90,06 | 90,92 | 6,74% | 22,00 |
| 22.06.2026 | 85,18 | 85,18 | 85,18 | 85,18 | 0,16% | - |
| 19.06.2026 | 85,04 | 85,04 | 85,04 | 85,04 | -1,57% | - |
| 18.06.2026 | 86,40 | 86,40 | 86,40 | 86,40 | 0,58% | - |
| 17.06.2026 | 85,90 | 85,90 | 85,90 | 85,90 | -1,78% | - |
| 16.06.2026 | 87,46 | 87,46 | 87,46 | 87,46 | -6,48% | - |
| 15.06.2026 | 94,46 | 94,46 | 93,52 | 93,52 | 0,95% | 171,00 |
| 12.06.2026 | 92,64 | 92,64 | 92,64 | 92,64 | 1,42% | - |
| 11.06.2026 | 91,34 | 91,34 | 91,34 | 91,34 | 0,18% | - |
| 10.06.2026 | 89,00 | 91,18 | 89,00 | 91,18 | 4,73% | 625,00 |
| 09.06.2026 | 87,06 | 87,06 | 87,06 | 87,06 | -2,29% | - |
| 08.06.2026 | 88,50 | 89,10 | 88,50 | 89,10 | 3,63% | 20,00 |
| 05.06.2026 | 85,98 | 85,98 | 85,98 | 85,98 | 2,77% | - |
| 04.06.2026 | 83,66 | 83,66 | 83,66 | 83,66 | 6,17% | - |
| 03.06.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -3,36% | - |
| 02.06.2026 | 81,54 | 81,54 | 81,54 | 81,54 | -1,52% | - |
| 01.06.2026 | 82,98 | 83,00 | 82,80 | 82,80 | -0,62% | 84,00 |
| 29.05.2026 | 83,32 | 83,32 | 83,32 | 83,32 | -0,95% | - |
| 28.05.2026 | 83,24 | 84,12 | 83,24 | 84,12 | 1,23% | 120,00 |
| 27.05.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -0,67% | - |
| 26.05.2026 | 83,74 | 83,74 | 83,66 | 83,66 | -0,40% | 15,00 |
| 25.05.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,07% | - |
| 22.05.2026 | 83,94 | 83,94 | 83,94 | 83,94 | 1,06% | - |
| 21.05.2026 | 83,06 | 83,06 | 83,06 | 83,06 | 1,10% | - |
| 20.05.2026 | 82,16 | 82,16 | 82,16 | 82,16 | 1,41% | - |
| 19.05.2026 | 81,02 | 81,02 | 81,02 | 81,02 | -0,17% | - |
| 18.05.2026 | 81,16 | 81,16 | 81,16 | 81,16 | -1,84% | - |
| 15.05.2026 | 82,68 | 82,68 | 82,68 | 82,68 | -1,92% | - |
| 14.05.2026 | 84,30 | 84,30 | 84,30 | 84,30 | -0,09% | - |
| 13.05.2026 | 84,38 | 84,38 | 84,38 | 84,38 | -1,15% | - |
| 12.05.2026 | 84,56 | 85,36 | 84,56 | 85,36 | 2,45% | 200,00 |
| 11.05.2026 | 83,44 | 83,44 | 83,32 | 83,32 | 0,07% | 10,00 |
| 08.05.2026 | 82,98 | 83,26 | 82,98 | 83,26 | -1,49% | 50,00 |
| 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 |