107,000€
0,42%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 107,43 | 107,58 | 107,13 | 107,53 | 0,82% | - |
| 30.07.2026 | 110,98 | 111,80 | 105,58 | 106,65 | -3,98% | 400,00 |
| 29.07.2026 | 113,95 | 115,58 | 110,18 | 111,08 | -2,57% | 920,00 |
| 28.07.2026 | 103,70 | 116,40 | 103,68 | 114,00 | 9,04% | 795,00 |
| 27.07.2026 | 104,13 | 106,10 | 102,65 | 104,55 | 0,99% | - |
| 24.07.2026 | 102,48 | 104,73 | 102,05 | 103,53 | 0,93% | - |
| 23.07.2026 | 100,60 | 103,33 | 100,60 | 102,58 | 1,06% | - |
| 22.07.2026 | 102,78 | 103,88 | 101,45 | 101,50 | -1,38% | - |
| 21.07.2026 | 101,83 | 104,20 | 100,50 | 102,93 | 1,58% | 355,00 |
| 20.07.2026 | 102,45 | 103,83 | 100,73 | 101,33 | -1,15% | - |
| 17.07.2026 | 101,08 | 104,55 | 100,43 | 102,50 | 0,94% | - |
| 16.07.2026 | 100,47 | 102,35 | 99,72 | 101,55 | 1,17% | - |
| 15.07.2026 | 100,63 | 101,08 | 97,15 | 100,38 | -0,22% | - |
| 14.07.2026 | 100,36 | 100,93 | 98,63 | 100,60 | 0,25% | 1.760,00 |
| 13.07.2026 | 101,78 | 102,40 | 99,90 | 100,35 | -1,86% | 920,00 |
| 10.07.2026 | 103,30 | 103,85 | 100,90 | 102,25 | -1,45% | 450,00 |
| 09.07.2026 | 102,98 | 104,08 | 101,90 | 103,75 | 1,92% | - |
| 08.07.2026 | 102,63 | 103,95 | 101,80 | 101,80 | -1,52% | 4.592,00 |
| 07.07.2026 | 100,85 | 103,45 | 100,80 | 103,38 | 2,30% | - |
| 06.07.2026 | 103,05 | 104,50 | 100,17 | 101,05 | -1,58% | - |
| 03.07.2026 | 102,40 | 102,73 | 102,23 | 102,68 | 0,44% | - |
| 02.07.2026 | 100,40 | 103,75 | 99,24 | 102,23 | 2,20% | 1.150,00 |
| 01.07.2026 | 99,13 | 101,23 | 99,04 | 100,02 | 0,82% | - |
| 30.06.2026 | 101,28 | 101,30 | 98,96 | 99,21 | -1,16% | - |
| 29.06.2026 | 100,32 | 101,00 | 98,89 | 100,38 | 0,49% | 1.524,00 |
| 26.06.2026 | 93,84 | 101,13 | 93,65 | 99,89 | 5,66% | 2.140,00 |
| 25.06.2026 | 95,98 | 97,32 | 94,14 | 94,54 | -0,92% | 2.800,00 |
| 24.06.2026 | 92,03 | 95,97 | 91,59 | 95,42 | 3,98% | - |
| 23.06.2026 | 89,91 | 92,63 | 89,44 | 91,77 | 1,15% | - |
| 22.06.2026 | 85,83 | 90,75 | 85,73 | 90,73 | 5,80% | - |
| 19.06.2026 | 85,54 | 85,98 | 85,46 | 85,76 | 0,00% | - |
| 18.06.2026 | 86,58 | 87,48 | 83,68 | 85,76 | -0,43% | - |
| 17.06.2026 | 86,08 | 87,17 | 85,53 | 86,13 | 0,24% | - |
| 16.06.2026 | 87,93 | 88,87 | 85,74 | 85,92 | -2,41% | - |
| 15.06.2026 | 94,63 | 94,86 | 87,38 | 88,04 | -6,16% | - |
| 12.06.2026 | 92,63 | 94,69 | 92,19 | 93,82 | 0,73% | - |
| 11.06.2026 | 91,68 | 94,94 | 90,29 | 93,14 | 1,99% | - |
| 10.06.2026 | 89,10 | 95,37 | 89,00 | 91,32 | 2,07% | - |
| 09.06.2026 | 87,45 | 90,21 | 87,05 | 89,47 | 2,51% | - |
| 08.06.2026 | 88,24 | 90,58 | 85,66 | 87,28 | -1,73% | - |
| 05.06.2026 | 86,68 | 92,16 | 86,21 | 88,82 | 1,95% | 2.222,00 |
| 04.06.2026 | 84,05 | 87,32 | 83,89 | 87,12 | 3,14% | 1.616,00 |
| 03.06.2026 | 79,31 | 84,87 | 79,30 | 84,47 | 6,56% | 910,00 |
| 02.06.2026 | 81,91 | 82,05 | 79,27 | 79,27 | -3,54% | - |
| 01.06.2026 | 83,28 | 83,87 | 81,15 | 82,18 | -0,92% | - |
| 29.05.2026 | 83,81 | 84,35 | 82,69 | 82,94 | -0,91% | - |
| 28.05.2026 | 83,81 | 83,90 | 82,90 | 83,70 | -0,04% | - |
| 27.05.2026 | 83,45 | 84,86 | 83,37 | 83,73 | 0,29% | - |
| 26.05.2026 | 84,04 | 84,30 | 83,21 | 83,49 | -1,00% | - |
| 25.05.2026 | 84,27 | 84,45 | 84,17 | 84,33 | 0,73% | - |
| 22.05.2026 | 84,07 | 84,55 | 82,80 | 83,72 | -0,13% | - |
| 21.05.2026 | 83,77 | 84,23 | 82,37 | 83,83 | 0,38% | - |
| 20.05.2026 | 82,44 | 84,56 | 82,44 | 83,51 | 1,36% | - |
| 19.05.2026 | 81,54 | 83,12 | 81,27 | 82,39 | 0,87% | - |
| 18.05.2026 | 81,46 | 82,87 | 81,25 | 81,68 | -0,43% | - |
| 15.05.2026 | 83,31 | 83,90 | 81,16 | 82,03 | -2,09% | 2.520,00 |
| 14.05.2026 | 84,53 | 85,28 | 83,25 | 83,78 | -0,77% | - |
| 13.05.2026 | 84,62 | 85,11 | 83,01 | 84,43 | 0,00% | 90,00 |
| 12.05.2026 | 85,10 | 86,27 | 84,26 | 84,43 | -0,92% | - |
| 11.05.2026 | 83,41 | 87,41 | 83,33 | 85,21 | 1,83% | - |
| 08.05.2026 | 83,51 | 84,69 | 82,80 | 83,68 | 0,42% | 4.371,00 |
| 07.05.2026 | 85,07 | 85,16 | 82,59 | 83,33 | -1,96% | - |
| 06.05.2026 | 83,38 | 85,11 | 83,08 | 85,00 | 1,99% | - |
| 05.05.2026 | 83,33 | 84,04 | 82,31 | 83,34 | 0,35% | - |
| 04.05.2026 | 82,30 | 83,31 | 81,99 | 83,05 | 2,27% | - |
| 30.04.2026 | 84,31 | 86,17 | 80,87 | 81,21 | -7,23% | - |
| 29.04.2026 | 83,67 | 88,03 | 82,87 | 87,54 | 4,84% | - |
| 28.04.2026 | 81,76 | 83,84 | 75,95 | 83,50 | 2,25% | 380,00 |
| 27.04.2026 | 80,66 | 83,07 | 80,29 | 81,66 | 1,10% | - |
| 24.04.2026 | 81,88 | 82,12 | 80,02 | 80,77 | -1,17% | - |
| 23.04.2026 | 82,30 | 83,07 | 81,43 | 81,73 | -1,13% | - |
| 22.04.2026 | 82,30 | 83,69 | 82,04 | 82,66 | 0,71% | - |
| 21.04.2026 | 83,26 | 83,26 | 80,71 | 82,08 | -0,22% | - |
| 20.04.2026 | 82,71 | 84,94 | 82,09 | 82,26 | -0,92% | - |
| 17.04.2026 | 80,96 | 83,20 | 80,89 | 83,02 | 2,58% | - |
| 16.04.2026 | 82,35 | 82,80 | 80,36 | 80,93 | -1,63% | - |
| 15.04.2026 | 82,81 | 84,35 | 82,21 | 82,27 | -0,69% | - |
| 14.04.2026 | 81,20 | 82,99 | 81,08 | 82,84 | 1,92% | - |
| 13.04.2026 | 81,64 | 82,65 | 80,09 | 81,28 | -0,59% | 375,00 |
| 10.04.2026 | 82,96 | 83,00 | 81,47 | 81,76 | -1,26% | - |
| 09.04.2026 | 81,95 | 83,20 | 80,97 | 82,80 | 0,71% | - |
| 08.04.2026 | 82,25 | 82,40 | 80,08 | 82,22 | 1,72% | - |
| 07.04.2026 | 82,10 | 82,50 | 80,51 | 80,83 | -2,83% | - |
| 02.04.2026 | 80,60 | 83,27 | 80,45 | 83,18 | 2,16% | 235,00 |
| 01.04.2026 | 81,60 | 82,19 | 81,11 | 81,42 | 0,01% | - |
| 31.03.2026 | 79,38 | 81,50 | 78,72 | 81,41 | 3,25% | 1.800,00 |
| 30.03.2026 | 78,64 | 79,94 | 78,12 | 78,85 | 0,63% | 3.068,00 |
| 27.03.2026 | 80,09 | 80,29 | 78,31 | 78,36 | -2,10% | 738,00 |
| 26.03.2026 | 79,49 | 81,29 | 78,98 | 80,04 | 0,83% | - |
| 25.03.2026 | 78,37 | 80,95 | 78,27 | 79,38 | 1,21% | - |
| 24.03.2026 | 77,97 | 79,09 | 77,11 | 78,43 | 0,72% | - |
| 23.03.2026 | 78,00 | 80,38 | 77,49 | 77,87 | -0,83% | 3.520,00 |
| 20.03.2026 | 80,17 | 80,67 | 78,25 | 78,52 | -1,85% | - |
| 19.03.2026 | 80,95 | 81,14 | 79,62 | 80,00 | -0,56% | - |
| 18.03.2026 | 82,05 | 82,19 | 79,57 | 80,45 | -1,53% | 1.000,00 |
| 17.03.2026 | 80,75 | 82,37 | 80,51 | 81,70 | 1,10% | - |
| 16.03.2026 | 80,83 | 81,56 | 79,85 | 80,81 | -0,23% | 108,00 |
| 13.03.2026 | 79,89 | 81,56 | 79,76 | 81,00 | 1,25% | - |
| 12.03.2026 | 81,43 | 81,76 | 79,56 | 80,00 | -2,13% | - |
| 11.03.2026 | 82,62 | 83,18 | 81,72 | 81,74 | -1,08% | - |