95,920$
-1,43%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 96,23 | 96,30 | 94,61 | 95,91 | -1,44% | 1.362,00 |
| 05.03.2026 | 97,99 | 99,35 | 96,07 | 97,31 | -1,57% | 1.362,00 |
| 04.03.2026 | 99,16 | 99,41 | 96,91 | 98,86 | 0,81% | 1.622.482,00 |
| 03.03.2026 | 98,48 | 99,57 | 97,00 | 98,07 | -1,97% | 1.644.530,00 |
| 02.03.2026 | 99,94 | 101,00 | 97,54 | 100,04 | -1,21% | 1.671.977,00 |
| 27.02.2026 | 99,04 | 101,77 | 98,86 | 101,27 | 1,18% | 2.283.830,00 |
| 26.02.2026 | 99,91 | 100,21 | 97,31 | 100,09 | 0,11% | 2.092.096,00 |
| 25.02.2026 | 101,05 | 101,16 | 98,57 | 99,98 | -1,06% | 1.583.570,00 |
| 24.02.2026 | 100,86 | 102,25 | 100,08 | 101,05 | 0,20% | 1.696.244,00 |
| 23.02.2026 | 101,32 | 103,16 | 100,04 | 100,85 | -0,47% | 1.333.341,00 |
| 20.02.2026 | 101,63 | 102,66 | 100,09 | 101,32 | -0,40% | 1.509.365,00 |
| 19.02.2026 | 102,13 | 102,81 | 100,00 | 101,73 | -1,22% | 1.460.339,00 |
| 18.02.2026 | 100,77 | 103,69 | 100,65 | 102,99 | 1,81% | 1.607.485,00 |
| 17.02.2026 | 101,72 | 103,90 | 100,17 | 101,16 | 0,06% | 1.905.146,00 |
| 13.02.2026 | 101,47 | 103,18 | 100,53 | 101,10 | 0,35% | 1.384.666,00 |
| 12.02.2026 | 98,87 | 102,20 | 97,90 | 100,75 | 1,93% | 1.700.614,00 |
| 11.02.2026 | 98,52 | 99,79 | 97,25 | 98,84 | -1,21% | 1.925.256,00 |
| 10.02.2026 | 103,00 | 106,21 | 98,76 | 100,05 | -8,24% | 4.748.829,00 |
| 09.02.2026 | 108,50 | 109,48 | 106,58 | 109,03 | 0,59% | 2.700.690,00 |
| 06.02.2026 | 103,75 | 108,52 | 103,52 | 108,39 | 5,48% | 2.193.912,00 |
| 05.02.2026 | 102,71 | 106,49 | 102,23 | 102,76 | 0,16% | 2.047.491,00 |
| 04.02.2026 | 102,61 | 103,55 | 101,44 | 102,60 | 1,66% | 1.915.403,00 |
| 03.02.2026 | 102,75 | 104,41 | 100,72 | 100,92 | -1,70% | 1.552.576,00 |
| 02.02.2026 | 99,75 | 102,86 | 99,50 | 102,67 | 2,60% | 1.574.084,00 |
| 30.01.2026 | 100,77 | 101,25 | 99,28 | 100,07 | -1,00% | 1.988.982,00 |
| 29.01.2026 | 101,09 | 101,89 | 100,21 | 101,08 | -0,10% | 1.439.938,00 |
| 28.01.2026 | 103,02 | 104,03 | 98,85 | 101,18 | -2,21% | 1.576.840,00 |
| 27.01.2026 | 103,00 | 105,06 | 102,59 | 103,47 | 0,87% | 1.544.424,00 |
| 26.01.2026 | 101,57 | 103,42 | 101,10 | 102,58 | 0,58% | 1.439.019,00 |
| 23.01.2026 | 104,34 | 104,70 | 100,07 | 101,99 | -2,92% | 2.360.919,00 |
| 22.01.2026 | 105,02 | 106,06 | 104,36 | 105,06 | 0,37% | 1.307.456,00 |
| 21.01.2026 | 102,50 | 105,43 | 101,00 | 104,67 | 2,00% | 1.570.377,00 |
| 20.01.2026 | 103,26 | 103,85 | 100,00 | 102,62 | -3,18% | 2.205.966,00 |
| 19.01.2026 | 105,76 | 106,01 | 105,53 | 105,99 | -0,21% | - |
| 16.01.2026 | 105,55 | 108,58 | 104,83 | 106,21 | 0,92% | 1.696.253,00 |
| 15.01.2026 | 106,16 | 106,74 | 104,27 | 105,24 | -0,67% | 1.571.769,00 |
| 14.01.2026 | 103,66 | 107,64 | 103,20 | 105,95 | 2,44% | 2.128.122,00 |
| 13.01.2026 | 106,56 | 107,54 | 102,68 | 103,43 | -2,73% | 2.033.500,00 |
| 12.01.2026 | 106,94 | 106,94 | 104,70 | 106,33 | -0,51% | 1.759.596,00 |
| 09.01.2026 | 106,04 | 107,65 | 105,93 | 106,87 | 0,90% | 1.519.016,00 |
| 08.01.2026 | 109,74 | 110,09 | 104,69 | 105,92 | -4,21% | 2.577.127,00 |
| 07.01.2026 | 107,88 | 112,29 | 107,88 | 110,57 | 3,67% | 3.370.484,00 |
| 06.01.2026 | 101,73 | 107,48 | 101,02 | 106,66 | 4,79% | 3.848.460,00 |
| 05.01.2026 | 103,00 | 103,01 | 99,04 | 101,78 | 0,35% | 3.046.679,00 |
| 02.01.2026 | 98,25 | 101,50 | 97,95 | 101,42 | 2,68% | 2.151.981,00 |
| 31.12.2025 | 98,43 | 99,89 | 98,13 | 98,77 | -0,14% | 1.376.638,00 |
| 30.12.2025 | 99,21 | 99,28 | 98,06 | 98,91 | -0,38% | 1.592.515,00 |
| 29.12.2025 | 100,03 | 100,08 | 97,63 | 99,29 | -0,82% | 1.153.762,00 |
| 26.12.2025 | 100,41 | 100,41 | 99,57 | 100,11 | -0,33% | 581.768,00 |
| 24.12.2025 | 100,94 | 101,51 | 100,30 | 100,44 | -0,47% | 490.612,00 |
| 23.12.2025 | 100,50 | 101,71 | 100,02 | 100,91 | 0,20% | 1.318.360,00 |
| 22.12.2025 | 101,94 | 102,52 | 98,99 | 100,71 | -1,93% | 1.869.630,00 |
| 19.12.2025 | 97,77 | 103,45 | 97,36 | 102,69 | 5,52% | 5.849.028,00 |
| 18.12.2025 | 98,25 | 98,34 | 97,01 | 97,32 | -0,32% | 1.730.345,00 |
| 17.12.2025 | 97,26 | 98,90 | 97,09 | 97,63 | 0,63% | 1.535.058,00 |
| 16.12.2025 | 98,17 | 98,69 | 96,40 | 97,02 | -1,64% | 2.012.101,00 |
| 15.12.2025 | 96,27 | 99,44 | 95,48 | 98,64 | 3,39% | 2.776.506,00 |
| 12.12.2025 | 95,76 | 96,00 | 93,54 | 95,41 | -0,72% | 2.164.662,00 |
| 11.12.2025 | 94,94 | 96,89 | 94,39 | 96,10 | 1,02% | 1.752.708,00 |
| 10.12.2025 | 95,58 | 96,88 | 94,28 | 95,13 | -0,03% | 1.859.098,00 |
| 09.12.2025 | 96,52 | 97,98 | 94,66 | 95,16 | -1,59% | 2.420.042,00 |
| 08.12.2025 | 100,13 | 100,43 | 94,34 | 96,70 | -5,68% | 3.864.031,00 |
| 05.12.2025 | 101,00 | 103,68 | 98,36 | 102,52 | 2,05% | 2.272.536,00 |
| 04.12.2025 | 101,38 | 102,47 | 99,69 | 100,46 | -1,06% | 1.918.286,00 |
| 03.12.2025 | 101,80 | 102,62 | 100,90 | 101,54 | 0,10% | 1.791.016,00 |
| 02.12.2025 | 102,41 | 103,54 | 100,55 | 101,44 | -0,59% | 2.395.870,00 |
| 01.12.2025 | 103,49 | 103,89 | 101,47 | 102,04 | -2,32% | 2.209.054,00 |
| 28.11.2025 | 106,45 | 106,99 | 103,85 | 104,46 | -1,13% | 932.378,00 |
| 26.11.2025 | 105,61 | 107,00 | 105,08 | 105,65 | 0,09% | 1.403.552,00 |
| 25.11.2025 | 106,59 | 107,61 | 105,16 | 105,55 | -0,67% | 1.666.465,00 |
| 24.11.2025 | 103,00 | 106,67 | 102,50 | 106,26 | 4,12% | 2.433.822,00 |
| 21.11.2025 | 102,00 | 103,20 | 101,40 | 102,06 | 0,29% | 1.700.652,00 |
| 20.11.2025 | 102,50 | 103,23 | 101,08 | 101,76 | 0,43% | 1.593.515,00 |
| 19.11.2025 | 104,66 | 104,66 | 100,30 | 101,32 | -2,48% | 2.659.648,00 |
| 18.11.2025 | 104,20 | 107,31 | 103,79 | 103,90 | -0,27% | 2.785.602,00 |
| 17.11.2025 | 104,36 | 105,97 | 103,83 | 104,18 | 0,03% | 1.370.900,00 |
| 14.11.2025 | 104,57 | 106,92 | 103,77 | 104,15 | -1,19% | 2.011.047,00 |
| 13.11.2025 | 107,27 | 107,76 | 105,03 | 105,40 | -2,63% | 2.135.667,00 |
| 12.11.2025 | 108,05 | 109,28 | 106,81 | 108,25 | 0,10% | 1.738.691,00 |
| 11.11.2025 | 106,00 | 108,67 | 105,53 | 108,14 | 2,05% | 1.994.465,00 |
| 10.11.2025 | 107,38 | 108,81 | 104,06 | 105,97 | 0,02% | 2.598.100,00 |
| 07.11.2025 | 105,50 | 106,40 | 103,81 | 105,94 | 0,67% | 2.008.966,00 |
| 06.11.2025 | 106,29 | 106,43 | 103,02 | 105,24 | -0,44% | 2.234.191,00 |
| 05.11.2025 | 101,91 | 106,47 | 101,50 | 105,70 | 2,70% | 2.739.407,00 |
| 04.11.2025 | 101,85 | 103,86 | 100,02 | 102,92 | 1,31% | 3.482.691,00 |
| 03.11.2025 | 93,95 | 101,79 | 91,16 | 101,59 | 8,68% | 6.204.744,00 |
| 31.10.2025 | 92,70 | 95,10 | 92,06 | 93,48 | 0,96% | 2.503.165,00 |
| 30.10.2025 | 91,34 | 94,62 | 91,19 | 92,59 | 2,67% | 2.405.599,00 |
| 29.10.2025 | 91,49 | 94,42 | 88,20 | 90,18 | -1,60% | 3.443.736,00 |
| 28.10.2025 | 92,14 | 93,98 | 84,02 | 91,65 | -1,54% | 6.876.194,00 |
| 27.10.2025 | 92,16 | 93,17 | 90,69 | 93,08 | 1,97% | 3.803.021,00 |
| 24.10.2025 | 90,00 | 92,08 | 89,73 | 91,28 | 2,17% | 2.232.857,00 |
| 23.10.2025 | 87,98 | 89,49 | 87,80 | 89,34 | 1,45% | - |
| 22.10.2025 | 87,40 | 88,21 | 87,25 | 88,06 | 0,87% | 1.582.675,00 |
| 21.10.2025 | 85,65 | 87,48 | 85,55 | 87,30 | 1,31% | 1.136.976,00 |
| 20.10.2025 | 87,95 | 87,95 | 84,38 | 86,17 | -1,54% | 2.100.676,00 |
| 17.10.2025 | 87,31 | 88,46 | 86,52 | 87,52 | 0,24% | - |
| 16.10.2025 | 88,88 | 92,86 | 87,12 | 87,31 | -0,95% | 3.759.902,00 |
| 15.10.2025 | 85,13 | 88,49 | 85,13 | 88,15 | 2,55% | 2.049.716,00 |
| 14.10.2025 | 84,38 | 86,16 | 83,46 | 85,96 | 1,45% | 1.303.211,00 |