82,680€
-1,31%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,97 | 84,19 | 81,67 | 82,68 | -1,42% | - |
| 05.03.2026 | 84,86 | 85,52 | 83,08 | 83,87 | -1,25% | 3.360,00 |
| 04.03.2026 | 83,99 | 85,64 | 83,33 | 84,93 | 0,62% | - |
| 03.03.2026 | 84,77 | 85,78 | 84,21 | 84,41 | -1,36% | - |
| 02.03.2026 | 85,19 | 85,91 | 83,45 | 85,57 | -0,17% | - |
| 27.02.2026 | 84,54 | 85,99 | 83,75 | 85,72 | 1,20% | - |
| 26.02.2026 | 84,49 | 84,91 | 82,54 | 84,70 | 0,01% | - |
| 25.02.2026 | 85,60 | 85,97 | 83,56 | 84,69 | -1,29% | 6.000,00 |
| 24.02.2026 | 85,81 | 86,82 | 85,09 | 85,80 | 0,27% | - |
| 23.02.2026 | 85,08 | 87,39 | 84,79 | 85,57 | -0,47% | - |
| 20.02.2026 | 86,76 | 87,15 | 85,07 | 85,97 | -0,53% | - |
| 19.02.2026 | 87,44 | 87,60 | 84,60 | 86,43 | -1,08% | - |
| 18.02.2026 | 85,56 | 87,95 | 85,20 | 87,37 | 2,37% | - |
| 17.02.2026 | 84,87 | 87,75 | 84,63 | 85,35 | 0,32% | 6.210,00 |
| 16.02.2026 | 85,34 | 85,58 | 84,85 | 85,08 | -0,07% | - |
| 13.02.2026 | 84,82 | 86,94 | 84,61 | 85,14 | 0,21% | - |
| 12.02.2026 | 83,56 | 86,11 | 82,59 | 84,96 | 1,99% | - |
| 11.02.2026 | 83,72 | 84,82 | 82,08 | 83,30 | -0,95% | - |
| 10.02.2026 | 91,70 | 92,78 | 81,53 | 84,10 | -8,13% | 4.180,00 |
| 09.02.2026 | 91,54 | 91,99 | 89,65 | 91,54 | -0,19% | 260,00 |
| 06.02.2026 | 86,93 | 91,78 | 86,85 | 91,71 | 5,15% | - |
| 05.02.2026 | 87,12 | 90,14 | 86,48 | 87,22 | 0,30% | 260,00 |
| 04.02.2026 | 85,47 | 87,50 | 85,16 | 86,96 | 1,73% | - |
| 03.02.2026 | 87,16 | 88,53 | 85,23 | 85,48 | -1,84% | - |
| 02.02.2026 | 83,25 | 87,23 | 83,22 | 87,08 | 3,18% | - |
| 30.01.2026 | 83,77 | 85,08 | 83,54 | 84,40 | -0,11% | 1.590,00 |
| 29.01.2026 | 84,52 | 85,20 | 83,94 | 84,49 | -0,26% | 1.811,00 |
| 28.01.2026 | 86,60 | 86,85 | 82,86 | 84,71 | -1,52% | 297,00 |
| 27.01.2026 | 86,60 | 87,87 | 85,20 | 86,02 | -0,37% | - |
| 26.01.2026 | 85,90 | 87,01 | 85,19 | 86,34 | 0,21% | - |
| 23.01.2026 | 89,63 | 89,70 | 84,90 | 86,16 | -3,41% | 4.110,00 |
| 22.01.2026 | 90,18 | 90,57 | 89,06 | 89,20 | -0,42% | 460,00 |
| 21.01.2026 | 88,55 | 90,20 | 86,21 | 89,58 | 2,35% | 510,00 |
| 20.01.2026 | 90,40 | 90,42 | 85,56 | 87,52 | -3,87% | 650,00 |
| 19.01.2026 | 90,52 | 91,30 | 90,41 | 91,04 | -0,57% | - |
| 16.01.2026 | 90,89 | 93,64 | 90,39 | 91,56 | 1,00% | 4.400,00 |
| 15.01.2026 | 91,07 | 91,81 | 89,84 | 90,65 | -0,40% | - |
| 14.01.2026 | 89,96 | 92,42 | 88,66 | 91,01 | 2,52% | - |
| 13.01.2026 | 91,17 | 92,30 | 88,13 | 88,77 | -2,64% | - |
| 12.01.2026 | 91,81 | 91,84 | 89,78 | 91,18 | -0,59% | - |
| 09.01.2026 | 90,94 | 92,57 | 90,86 | 91,72 | 0,86% | 110,00 |
| 08.01.2026 | 94,68 | 95,84 | 89,87 | 90,94 | -3,95% | 858,00 |
| 07.01.2026 | 91,68 | 96,11 | 91,68 | 94,68 | 4,00% | 2.400,00 |
| 06.01.2026 | 86,96 | 91,93 | 86,30 | 91,04 | 4,98% | 1.935,00 |
| 05.01.2026 | 86,38 | 89,69 | 84,72 | 86,72 | 0,77% | 1.380,00 |
| 02.01.2026 | 84,10 | 86,60 | 83,63 | 86,06 | 2,67% | - |
| 30.12.2025 | 84,23 | 84,37 | 83,82 | 83,82 | -0,19% | - |
| 29.12.2025 | 84,98 | 85,85 | 82,88 | 83,98 | -1,58% | - |
| 23.12.2025 | 85,47 | 86,36 | 84,96 | 85,33 | 0,46% | - |
| 22.12.2025 | 87,91 | 88,02 | 84,08 | 84,94 | -2,94% | - |
| 19.12.2025 | 83,05 | 87,85 | 82,99 | 87,51 | 5,43% | - |
| 18.12.2025 | 83,28 | 83,95 | 82,76 | 83,00 | -0,49% | 15,00 |
| 17.12.2025 | 82,83 | 84,13 | 82,65 | 83,41 | 0,08% | - |
| 16.12.2025 | 83,49 | 83,87 | 81,82 | 83,34 | 2,06% | 50,00 |
| 15.12.2025 | 81,54 | 84,60 | 80,68 | 81,66 | 0,60% | 135,00 |
| 12.12.2025 | 81,86 | 83,30 | 79,67 | 81,17 | 0,61% | - |
| 11.12.2025 | 80,68 | 82,53 | 80,33 | 80,68 | -1,04% | 60,00 |
| 10.12.2025 | 81,84 | 83,16 | 80,87 | 81,53 | -0,44% | - |
| 09.12.2025 | 83,32 | 84,38 | 81,85 | 81,89 | -0,50% | - |
| 08.12.2025 | 88,74 | 88,75 | 81,14 | 82,30 | -6,43% | 446,00 |
| 05.12.2025 | 86,34 | 89,10 | 84,58 | 87,96 | 1,76% | - |
| 04.12.2025 | 87,10 | 87,69 | 85,55 | 86,44 | -0,58% | 200,00 |
| 03.12.2025 | 87,29 | 87,99 | 86,47 | 86,94 | -1,11% | - |
| 02.12.2025 | 88,19 | 89,06 | 86,65 | 87,92 | 0,05% | - |
| 01.12.2025 | 89,79 | 90,24 | 87,23 | 87,88 | -2,70% | 40,00 |
| 28.11.2025 | 91,62 | 92,84 | 89,59 | 90,32 | -1,21% | 106,00 |
| 27.11.2025 | 91,25 | 91,61 | 91,24 | 91,43 | -0,25% | - |
| 26.11.2025 | 91,47 | 92,27 | 90,78 | 91,66 | 0,57% | - |
| 25.11.2025 | 92,17 | 93,11 | 90,78 | 91,14 | -0,72% | - |
| 24.11.2025 | 89,14 | 92,54 | 88,66 | 91,80 | 3,71% | 272,00 |
| 21.11.2025 | 88,37 | 89,86 | 87,97 | 88,52 | -0,34% | 225,00 |
| 20.11.2025 | 89,11 | 89,71 | 87,65 | 88,82 | -0,31% | - |
| 19.11.2025 | 89,64 | 90,84 | 87,03 | 89,10 | -0,78% | 50,00 |
| 18.11.2025 | 89,33 | 92,53 | 89,27 | 89,80 | -0,07% | - |
| 17.11.2025 | 90,01 | 91,48 | 89,36 | 89,86 | -0,95% | - |
| 14.11.2025 | 90,52 | 92,09 | 89,26 | 90,72 | -1,43% | - |
| 13.11.2025 | 93,83 | 93,83 | 90,28 | 92,04 | -1,77% | 160,00 |
| 12.11.2025 | 93,65 | 94,31 | 92,08 | 93,70 | 0,88% | - |
| 11.11.2025 | 91,46 | 93,65 | 90,87 | 92,88 | 1,91% | - |
| 10.11.2025 | 92,06 | 94,05 | 90,04 | 91,14 | -0,32% | - |
| 07.11.2025 | 91,40 | 91,71 | 89,71 | 91,43 | 0,14% | - |
| 06.11.2025 | 91,65 | 92,38 | 89,33 | 91,30 | -0,93% | - |
| 05.11.2025 | 88,85 | 92,64 | 88,49 | 92,16 | 3,09% | 236,00 |
| 04.11.2025 | 93,90 | 94,23 | 87,22 | 89,40 | 9,42% | 300,00 |
| 03.11.2025 | 81,09 | 88,35 | 79,15 | 81,70 | 0,76% | 30,00 |
| 31.10.2025 | 80,08 | 82,41 | 79,51 | 81,08 | 1,03% | 600,00 |
| 30.10.2025 | 77,57 | 81,81 | 77,43 | 80,25 | 2,88% | - |
| 29.10.2025 | 78,99 | 81,11 | 75,93 | 78,00 | -0,99% | 170,00 |
| 28.10.2025 | 80,56 | 81,75 | 72,30 | 78,78 | -0,03% | - |
| 27.10.2025 | 79,15 | 80,67 | 77,92 | 78,80 | 1,97% | 16,00 |
| 24.10.2025 | 77,76 | 79,18 | 77,08 | 77,28 | 1,95% | - |
| 23.10.2025 | 76,03 | 77,09 | 75,51 | 75,80 | 1,64% | - |
| 22.10.2025 | 75,26 | 76,05 | 74,50 | 74,58 | 1,36% | - |
| 21.10.2025 | 74,06 | 75,41 | 73,58 | 73,58 | -0,66% | - |
| 20.10.2025 | 75,32 | 75,85 | 72,47 | 74,07 | -1,66% | - |
| 17.10.2025 | 74,02 | 75,90 | 73,26 | 75,32 | 0,31% | 300,00 |
| 16.10.2025 | 75,64 | 79,61 | 74,92 | 75,09 | -0,60% | - |
| 15.10.2025 | 74,22 | 76,13 | 73,10 | 75,54 | 2,58% | - |
| 14.10.2025 | 72,62 | 74,22 | 72,10 | 73,64 | 0,74% | - |
| 13.10.2025 | 73,05 | 73,69 | 71,49 | 73,10 | 2,04% | - |