82,640€
-0,43%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 73,36 | 73,62 | 71,49 | 71,64 | -2,26% | - |
| 09.10.2025 | 73,36 | 74,37 | 72,60 | 73,30 | -0,46% | - |
| 08.10.2025 | 74,49 | 74,89 | 73,06 | 73,64 | -0,89% | 200,00 |
| 07.10.2025 | 74,52 | 75,24 | 73,51 | 74,30 | 0,24% | 60,00 |
| 06.10.2025 | 74,30 | 75,55 | 73,73 | 74,12 | 0,62% | - |
| 03.10.2025 | 73,70 | 74,10 | 72,53 | 73,66 | -0,27% | - |
| 02.10.2025 | 73,96 | 75,55 | 73,53 | 73,86 | 0,08% | - |
| 01.10.2025 | 71,79 | 74,45 | 71,43 | 73,80 | 1,84% | - |
| 30.09.2025 | 71,45 | 72,64 | 70,96 | 72,47 | 1,53% | - |
| 29.09.2025 | 70,70 | 71,96 | 70,50 | 71,38 | 1,54% | - |
| 26.09.2025 | 69,92 | 71,34 | 69,88 | 70,30 | 0,98% | - |
| 25.09.2025 | 71,70 | 71,94 | 69,56 | 69,62 | -2,30% | - |
| 24.09.2025 | 71,75 | 72,24 | 71,26 | 71,26 | -0,34% | - |
| 23.09.2025 | 72,43 | 72,95 | 71,47 | 71,50 | -0,39% | 552,00 |
| 22.09.2025 | 73,64 | 74,08 | 71,56 | 71,78 | -1,27% | - |
| 19.09.2025 | 73,28 | 74,00 | 72,59 | 72,70 | 0,50% | - |
| 18.09.2025 | 72,17 | 73,11 | 71,76 | 72,34 | 1,43% | - |
| 17.09.2025 | 70,77 | 72,45 | 70,74 | 71,32 | 1,34% | - |
| 16.09.2025 | 70,62 | 71,53 | 70,07 | 70,38 | -0,20% | - |
| 15.09.2025 | 70,92 | 71,16 | 70,38 | 70,52 | -0,75% | - |
| 12.09.2025 | 73,50 | 74,10 | 70,59 | 71,05 | -4,09% | - |
| 11.09.2025 | 73,80 | 74,21 | 73,15 | 74,08 | -0,07% | - |
| 10.09.2025 | 73,30 | 74,25 | 72,12 | 74,13 | 1,13% | - |
| 09.09.2025 | 73,56 | 74,70 | 72,89 | 73,30 | 0,27% | - |
| 08.09.2025 | 73,95 | 74,78 | 72,56 | 73,10 | -0,68% | - |
| 05.09.2025 | 73,36 | 73,97 | 72,45 | 73,60 | -1,97% | - |
| 04.09.2025 | 74,68 | 75,61 | 73,32 | 75,08 | 1,05% | - |
| 03.09.2025 | 73,90 | 75,12 | 73,59 | 74,30 | 0,49% | - |
| 02.09.2025 | 72,23 | 75,37 | 71,85 | 73,94 | 2,67% | - |
| 01.09.2025 | 72,17 | 72,41 | 71,99 | 72,02 | -0,40% | - |
| 29.08.2025 | 71,68 | 72,31 | 71,37 | 72,31 | -0,34% | - |
| 28.08.2025 | 72,82 | 73,04 | 71,48 | 72,56 | -0,19% | 20,00 |
| 27.08.2025 | 72,33 | 73,39 | 72,24 | 72,70 | 1,23% | 200,00 |
| 26.08.2025 | 72,81 | 73,09 | 71,81 | 71,82 | -1,64% | - |
| 25.08.2025 | 72,64 | 73,54 | 72,43 | 73,02 | 0,63% | - |
| 22.08.2025 | 75,45 | 75,46 | 72,33 | 72,56 | -2,71% | - |
| 21.08.2025 | 74,04 | 74,86 | 73,18 | 74,58 | 0,85% | - |
| 20.08.2025 | 73,21 | 74,14 | 72,76 | 73,95 | 0,80% | - |
| 19.08.2025 | 72,71 | 73,51 | 72,55 | 73,36 | 0,80% | - |
| 18.08.2025 | 74,24 | 74,81 | 72,73 | 72,78 | -2,06% | 200,00 |
| 15.08.2025 | 74,08 | 74,46 | 72,99 | 74,31 | 0,36% | - |
| 14.08.2025 | 73,23 | 74,34 | 72,08 | 74,04 | 0,87% | - |
| 13.08.2025 | 69,79 | 73,52 | 69,72 | 73,40 | 5,55% | - |
| 12.08.2025 | 68,17 | 70,21 | 67,77 | 69,54 | 1,88% | - |
| 11.08.2025 | 67,24 | 68,71 | 67,16 | 68,26 | 1,37% | - |
| 08.08.2025 | 67,21 | 67,75 | 66,58 | 67,34 | 0,42% | - |
| 07.08.2025 | 66,67 | 67,62 | 66,04 | 67,06 | 0,66% | - |
| 06.08.2025 | 67,35 | 68,31 | 65,74 | 66,62 | -0,85% | - |
| 05.08.2025 | 67,71 | 68,12 | 66,57 | 67,19 | -0,40% | - |
| 04.08.2025 | 65,58 | 67,65 | 65,18 | 67,46 | 3,20% | - |