118,786$
1,26%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 117,51 | 118,35 | 117,21 | 118,02 | 0,61% | - |
| 08.07.2026 | 118,06 | 118,77 | 116,41 | 117,31 | -0,63% | 1.878.406,00 |
| 07.07.2026 | 117,53 | 118,14 | 116,15 | 118,05 | 2,10% | 1.667.760,00 |
| 06.07.2026 | 116,37 | 116,50 | 114,27 | 115,62 | -1,06% | 1.277.144,00 |
| 02.07.2026 | 114,18 | 118,69 | 113,50 | 116,86 | 2,67% | 2.632.596,00 |
| 01.07.2026 | 114,70 | 116,00 | 113,31 | 113,82 | 0,41% | 1.711.033,00 |
| 30.06.2026 | 115,00 | 115,46 | 112,80 | 113,36 | -1,13% | 1.830.643,00 |
| 29.06.2026 | 115,48 | 115,48 | 112,89 | 114,66 | 0,80% | 1.532.380,00 |
| 26.06.2026 | 109,48 | 115,56 | 109,48 | 113,75 | 5,78% | 3.795.266,00 |
| 25.06.2026 | 108,35 | 110,75 | 106,48 | 107,53 | -0,88% | 1.832.481,00 |
| 24.06.2026 | 105,53 | 109,10 | 104,49 | 108,49 | 3,92% | 1.963.908,00 |
| 23.06.2026 | 104,61 | 105,48 | 103,07 | 104,40 | 0,68% | 1.670.984,00 |
| 22.06.2026 | 99,79 | 103,71 | 99,79 | 103,70 | 5,55% | 2.204.988,00 |
| 19.06.2026 | 98,34 | 98,41 | 98,24 | 98,25 | 0,03% | - |
| 18.06.2026 | 99,58 | 99,62 | 96,09 | 98,22 | -0,81% | 4.058.623,00 |
| 17.06.2026 | 99,82 | 101,03 | 98,25 | 99,02 | -0,72% | 1.716.059,00 |
| 16.06.2026 | 102,75 | 103,33 | 99,54 | 99,74 | -2,20% | 1.556.318,00 |
| 15.06.2026 | 107,98 | 107,98 | 101,32 | 101,98 | -6,04% | 2.815.109,00 |
| 12.06.2026 | 107,83 | 109,64 | 106,53 | 108,53 | 0,64% | 1.488.907,00 |
| 11.06.2026 | 105,97 | 109,69 | 104,08 | 107,84 | 2,32% | 2.318.442,00 |
| 10.06.2026 | 103,37 | 110,34 | 103,30 | 105,39 | 2,09% | 2.654.379,00 |
| 09.06.2026 | 102,16 | 104,23 | 101,51 | 103,23 | 2,58% | 2.318.919,00 |
| 08.06.2026 | 102,77 | 104,63 | 98,78 | 100,63 | -1,71% | 2.975.218,00 |
| 05.06.2026 | 101,19 | 106,37 | 100,81 | 102,38 | 1,10% | 2.641.348,00 |
| 04.06.2026 | 99,34 | 101,46 | 98,75 | 101,27 | 3,37% | 1.780.156,00 |
| 03.06.2026 | 93,02 | 98,48 | 92,66 | 97,97 | 6,24% | 2.270.005,00 |
| 02.06.2026 | 94,70 | 94,90 | 92,18 | 92,22 | -3,50% | 2.021.788,00 |
| 01.06.2026 | 96,48 | 97,00 | 94,21 | 95,56 | -1,22% | 1.592.434,00 |
| 29.05.2026 | 97,75 | 98,00 | 96,23 | 96,74 | -0,76% | 2.903.015,00 |
| 28.05.2026 | 97,32 | 97,79 | 96,57 | 97,48 | 0,14% | 1.305.350,00 |
| 27.05.2026 | 97,47 | 98,85 | 96,93 | 97,34 | 0,23% | 939.714,00 |
| 26.05.2026 | 97,35 | 98,13 | 96,64 | 97,12 | -0,04% | 1.176.044,00 |
| 22.05.2026 | 97,30 | 98,21 | 96,04 | 97,16 | -0,26% | 879.786,00 |
| 21.05.2026 | 95,90 | 97,94 | 95,15 | 97,41 | 0,34% | 765.557,00 |
| 20.05.2026 | 98,40 | 98,40 | 96,04 | 97,08 | 1,55% | 1.066.364,00 |
| 19.05.2026 | 95,03 | 96,36 | 94,10 | 95,60 | 0,43% | 1.166.723,00 |
| 18.05.2026 | 95,48 | 96,60 | 94,63 | 95,19 | -0,13% | 1.020.910,00 |
| 15.05.2026 | 97,44 | 97,70 | 94,31 | 95,31 | -2,38% | 1.648.990,00 |
| 14.05.2026 | 99,02 | 99,36 | 97,12 | 97,64 | -1,20% | 1.350.211,00 |
| 13.05.2026 | 98,74 | 99,04 | 97,07 | 98,82 | -0,34% | 1.630.417,00 |
| 12.05.2026 | 101,16 | 101,24 | 98,95 | 99,16 | -1,18% | 1.584.910,00 |
| 11.05.2026 | 99,04 | 103,01 | 99,04 | 100,34 | 1,81% | 1.662.287,00 |
| 08.05.2026 | 98,60 | 99,87 | 97,47 | 98,56 | 0,80% | 877.843,00 |
| 07.05.2026 | 99,68 | 99,68 | 97,12 | 97,78 | -2,07% | 1.021.629,00 |
| 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 |