123,235$
-1,27%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 123,67 | 125,47 | 121,89 | 123,25 | -1,26% | 1.711.559,00 |
| 28.09.2026 | 123,32 | 126,14 | 122,72 | 124,82 | 0,75% | 1.436.282,00 |
| 25.09.2026 | 125,72 | 126,00 | 123,07 | 123,89 | -0,43% | 1.210.055,00 |
| 24.09.2026 | 124,79 | 125,55 | 123,03 | 124,43 | -0,15% | 1.404.535,00 |
| 23.09.2026 | 127,51 | 128,21 | 123,89 | 124,62 | -1,76% | 1.534.432,00 |
| 22.09.2026 | 124,72 | 127,75 | 124,01 | 126,85 | 1,76% | 1.647.176,00 |
| 21.09.2026 | 125,00 | 127,41 | 124,19 | 124,66 | -0,52% | 1.270.531,00 |
| 18.09.2026 | 127,85 | 128,72 | 125,23 | 125,31 | -1,80% | 3.700.438,00 |
| 17.09.2026 | 125,74 | 127,74 | 125,10 | 127,61 | 2,28% | 1.468.843,00 |
| 16.09.2026 | 121,48 | 124,96 | 121,48 | 124,77 | 2,49% | 1.347.302,00 |
| 15.09.2026 | 121,58 | 122,19 | 119,97 | 121,74 | -0,38% | 1.564.077,00 |
| 14.09.2026 | 122,48 | 123,35 | 121,28 | 122,20 | 0,60% | 1.455.967,00 |
| 11.09.2026 | 123,79 | 124,35 | 121,42 | 121,47 | -1,48% | 1.425.198,00 |
| 10.09.2026 | 125,09 | 126,31 | 122,58 | 123,29 | -2,16% | 1.462.890,00 |
| 09.09.2026 | 125,66 | 127,72 | 123,57 | 126,01 | 1,29% | 1.301.228,00 |
| 08.09.2026 | 124,11 | 126,40 | 122,22 | 124,40 | -1,85% | 1.283.253,00 |
| 04.09.2026 | 126,46 | 128,08 | 126,04 | 126,75 | -0,99% | 1.036.073,00 |
| 03.09.2026 | 129,67 | 129,67 | 126,20 | 128,02 | -0,63% | 910.226,00 |
| 02.09.2026 | 126,43 | 129,56 | 125,89 | 128,83 | 3,04% | 2.324.205,00 |
| 01.09.2026 | 124,07 | 125,14 | 122,50 | 125,03 | 1,47% | 1.191.993,00 |
| 31.08.2026 | 122,66 | 124,00 | 121,61 | 123,22 | -0,92% | 1.483.195,00 |
| 28.08.2026 | 127,74 | 127,74 | 123,08 | 124,37 | -2,62% | 1.215.069,00 |
| 27.08.2026 | 128,13 | 128,20 | 126,06 | 127,72 | -0,30% | 700.682,00 |
| 26.08.2026 | 129,18 | 129,54 | 127,77 | 128,11 | -1,24% | 800.283,00 |
| 25.08.2026 | 128,98 | 130,80 | 127,50 | 129,72 | 1,37% | 1.162.238,00 |
| 24.08.2026 | 127,47 | 128,36 | 126,31 | 127,97 | 0,13% | 799.608,00 |
| 21.08.2026 | 126,45 | 129,92 | 125,60 | 127,81 | 0,46% | 1.367.411,00 |
| 20.08.2026 | 127,10 | 129,80 | 126,71 | 127,22 | -0,97% | 1.207.144,00 |
| 19.08.2026 | 124,76 | 129,56 | 124,60 | 128,47 | 4,02% | 1.589.005,00 |
| 18.08.2026 | 124,29 | 124,74 | 123,23 | 123,51 | 0,06% | 1.191.480,00 |
| 17.08.2026 | 120,16 | 124,06 | 119,64 | 123,44 | 2,73% | 2.040.676,00 |
| 14.08.2026 | 119,15 | 120,44 | 117,56 | 120,16 | -0,29% | 785.830,00 |
| 13.08.2026 | 122,23 | 122,23 | 119,71 | 120,51 | -0,22% | 829.464,00 |
| 12.08.2026 | 119,54 | 121,57 | 118,88 | 120,77 | -0,25% | 1.055.267,00 |
| 11.08.2026 | 121,13 | 122,28 | 120,06 | 121,07 | -0,44% | 1.080.064,00 |
| 10.08.2026 | 120,56 | 122,69 | 120,50 | 121,60 | 0,86% | 1.352.384,00 |
| 07.08.2026 | 118,81 | 120,88 | 117,38 | 120,56 | 1,83% | 1.540.373,00 |
| 06.08.2026 | 119,80 | 120,29 | 115,77 | 118,39 | -1,16% | 2.390.460,00 |
| 05.08.2026 | 123,99 | 124,57 | 119,52 | 119,78 | -0,68% | 1.795.673,00 |
| 04.08.2026 | 119,08 | 120,93 | 117,00 | 120,60 | 1,83% | 2.077.654,00 |
| 03.08.2026 | 120,22 | 121,37 | 118,02 | 118,44 | -0,91% | 1.419.133,00 |
| 31.07.2026 | 122,75 | 122,75 | 118,44 | 119,52 | -2,96% | 1.830.263,00 |
| 30.07.2026 | 123,99 | 126,50 | 121,63 | 123,16 | -3,07% | 2.628.292,00 |
| 29.07.2026 | 128,87 | 129,95 | 125,83 | 127,06 | -2,17% | 2.917.698,00 |
| 28.07.2026 | 119,00 | 132,60 | 118,65 | 129,88 | 9,21% | 5.921.515,00 |
| 27.07.2026 | 117,67 | 120,71 | 117,25 | 118,93 | 1,07% | 2.729.176,00 |
| 24.07.2026 | 117,71 | 119,13 | 116,70 | 117,67 | 0,85% | 1.207.106,00 |
| 23.07.2026 | 115,04 | 117,47 | 114,51 | 116,68 | 0,77% | 956.259,00 |
| 22.07.2026 | 116,27 | 118,66 | 115,77 | 115,79 | -1,31% | 998.480,00 |
| 21.07.2026 | 115,36 | 118,95 | 114,80 | 117,33 | 1,44% | 1.906.845,00 |
| 20.07.2026 | 117,62 | 118,65 | 114,96 | 115,67 | -1,35% | 1.257.145,00 |
| 17.07.2026 | 116,27 | 119,60 | 116,27 | 117,25 | 0,51% | 2.232.513,00 |
| 16.07.2026 | 115,01 | 117,18 | 114,13 | 116,65 | 1,36% | 1.365.126,00 |
| 15.07.2026 | 113,54 | 115,80 | 110,56 | 115,08 | 0,17% | 1.564.844,00 |
| 14.07.2026 | 114,26 | 115,31 | 112,81 | 114,88 | 0,56% | 1.300.773,00 |
| 13.07.2026 | 115,97 | 116,01 | 113,80 | 114,24 | -2,12% | 1.481.000,00 |
| 10.07.2026 | 118,53 | 118,93 | 115,21 | 116,71 | -1,56% | 1.643.980,00 |
| 09.07.2026 | 116,43 | 118,97 | 116,43 | 118,56 | 1,06% | 1.353.569,00 |
| 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 |