97,790$
-2,06%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 99,68 | 99,68 | 97,12 | 97,78 | -2,07% | 1.021.097,00 |
| 06.05.2026 | 98,62 | 100,01 | 97,61 | 99,85 | 2,44% | 1.178.896,00 |
| 05.05.2026 | 97,79 | 98,90 | 96,15 | 97,48 | 0,34% | 1.038.437,00 |
| 04.05.2026 | 96,54 | 97,60 | 96,34 | 97,14 | 0,24% | 1.018.069,00 |
| 01.05.2026 | 95,26 | 97,05 | 94,82 | 96,91 | 1,72% | 1.203.665,00 |
| 30.04.2026 | 100,33 | 100,85 | 94,93 | 95,27 | -3,86% | 2.409.862,00 |
| 29.04.2026 | 99,18 | 102,86 | 96,67 | 99,10 | 1,39% | 2.242.760,00 |
| 28.04.2026 | 94,75 | 98,36 | 92,79 | 97,74 | 2,12% | 2.531.040,00 |
| 27.04.2026 | 94,50 | 97,66 | 94,50 | 95,72 | 1,13% | 2.148.642,00 |
| 24.04.2026 | 94,95 | 95,20 | 93,63 | 94,65 | -0,86% | 1.117.137,00 |
| 23.04.2026 | 96,37 | 97,25 | 95,10 | 95,47 | -1,31% | 905.081,00 |
| 22.04.2026 | 97,02 | 98,20 | 96,00 | 96,74 | 0,54% | 1.012.656,00 |
| 21.04.2026 | 97,04 | 97,24 | 94,93 | 96,22 | -0,72% | 1.478.941,00 |
| 20.04.2026 | 98,34 | 98,70 | 96,58 | 96,92 | -0,92% | 1.033.325,00 |
| 17.04.2026 | 96,35 | 97,94 | 95,63 | 97,82 | 2,62% | 1.529.954,00 |
| 16.04.2026 | 96,95 | 97,53 | 94,56 | 95,32 | -1,83% | 1.616.846,00 |
| 15.04.2026 | 98,75 | 99,92 | 97,00 | 97,10 | -0,60% | 1.214.313,00 |
| 14.04.2026 | 95,76 | 97,90 | 95,76 | 97,69 | 2,21% | 1.519.929,00 |
| 13.04.2026 | 96,13 | 96,85 | 93,84 | 95,58 | -0,51% | 1.186.422,00 |
| 10.04.2026 | 97,53 | 97,57 | 95,41 | 96,07 | -0,92% | 1.146.821,00 |
| 09.04.2026 | 95,13 | 97,58 | 94,66 | 96,96 | 1,09% | 1.089.599,00 |
| 08.04.2026 | 95,39 | 95,98 | 93,50 | 95,91 | 2,35% | 1.152.022,00 |
| 07.04.2026 | 94,43 | 95,07 | 93,23 | 93,71 | -1,21% | 1.393.665,00 |
| 06.04.2026 | 94,96 | 96,14 | 94,00 | 94,86 | -1,12% | 998.001,00 |
| 02.04.2026 | 93,02 | 96,05 | 92,55 | 95,93 | 1,75% | 1.160.053,00 |
| 01.04.2026 | 94,65 | 95,56 | 93,80 | 94,28 | 0,17% | 1.481.097,00 |
| 31.03.2026 | 91,54 | 94,42 | 91,17 | 94,12 | 4,21% | 1.826.384,00 |
| 30.03.2026 | 91,13 | 91,69 | 90,08 | 90,32 | 0,02% | 1.535.716,00 |
| 27.03.2026 | 92,28 | 92,50 | 90,20 | 90,30 | -2,12% | 1.494.399,00 |
| 26.03.2026 | 91,73 | 93,73 | 90,99 | 92,26 | 0,03% | 1.229.676,00 |
| 25.03.2026 | 91,00 | 93,83 | 91,00 | 92,23 | 1,78% | 1.055.736,00 |
| 24.03.2026 | 89,63 | 91,70 | 89,25 | 90,62 | 0,19% | 1.584.246,00 |
| 23.03.2026 | 91,16 | 92,33 | 90,00 | 90,45 | -0,36% | 1.415.692,00 |
| 20.03.2026 | 92,81 | 93,34 | 90,34 | 90,78 | -2,33% | 4.388.758,00 |
| 19.03.2026 | 91,88 | 93,57 | 91,72 | 92,95 | 0,77% | 1.331.571,00 |
| 18.03.2026 | 93,91 | 93,91 | 91,62 | 92,24 | -2,10% | 1.577.285,00 |
| 17.03.2026 | 93,04 | 94,91 | 93,04 | 94,22 | 1,31% | 1.864.575,00 |
| 16.03.2026 | 92,14 | 93,65 | 91,15 | 93,00 | 0,50% | 1.617.370,00 |
| 13.03.2026 | 93,25 | 93,64 | 91,28 | 92,54 | 0,55% | 1.683.761,00 |
| 12.03.2026 | 93,00 | 93,45 | 91,54 | 92,03 | -2,78% | 1.947.422,00 |
| 11.03.2026 | 95,98 | 96,51 | 94,62 | 94,66 | -1,42% | 1.726.494,00 |
| 10.03.2026 | 97,52 | 97,86 | 95,90 | 96,02 | -1,11% | 1.547.623,00 |
| 09.03.2026 | 95,94 | 97,62 | 94,52 | 97,10 | 1,21% | 1.521.139,00 |
| 06.03.2026 | 96,23 | 96,30 | 94,61 | 95,94 | -1,43% | 1.254.219,00 |
| 05.03.2026 | 97,99 | 99,35 | 96,07 | 97,33 | -1,55% | 1.294.233,00 |
| 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 |