121,718$
-0,45%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 123,09 | 123,90 | 121,29 | 121,70 | -0,47% | 1.007.548,00 |
| 11.11.2026 | 117,84 | 122,73 | 117,84 | 122,27 | 1,65% | 1.187.539,00 |
| 10.11.2026 | 120,58 | 121,25 | 119,03 | 120,29 | -1,31% | 1.797.816,00 |
| 09.11.2026 | 120,98 | 122,01 | 118,26 | 121,89 | 1,87% | 1.154.647,00 |
| 06.11.2026 | 116,38 | 119,81 | 115,00 | 119,65 | 1,42% | 1.486.482,00 |
| 05.11.2026 | 123,96 | 123,96 | 117,89 | 117,98 | -3,93% | 1.600.119,00 |
| 04.11.2026 | 117,52 | 123,33 | 117,52 | 122,81 | 4,44% | 2.140.862,00 |
| 03.11.2026 | 118,96 | 121,26 | 117,27 | 117,59 | -2,06% | 2.171.794,00 |
| 02.11.2026 | 119,02 | 121,52 | 118,25 | 120,06 | -0,27% | 1.748.043,00 |
| 30.10.2026 | 120,10 | 122,87 | 119,55 | 120,39 | 3,07% | 2.840.381,00 |
| 29.10.2026 | 111,64 | 117,09 | 111,01 | 116,80 | -0,06% | 3.047.640,00 |
| 28.10.2026 | 115,50 | 118,49 | 114,74 | 116,87 | 0,23% | 1.808.494,00 |
| 27.10.2026 | 111,18 | 116,76 | 111,18 | 116,60 | 2,90% | 2.230.894,00 |
| 26.10.2026 | 115,49 | 115,93 | 112,75 | 113,31 | -2,07% | 2.264.060,00 |
| 23.10.2026 | 116,75 | 116,87 | 115,12 | 115,71 | -1,04% | 1.476.822,00 |
| 22.10.2026 | 113,44 | 117,17 | 112,76 | 116,93 | 3,11% | 2.236.051,00 |
| 21.10.2026 | 115,98 | 116,57 | 113,35 | 113,40 | -2,77% | 1.404.842,00 |
| 20.10.2026 | 113,78 | 117,00 | 113,26 | 116,63 | 2,98% | 1.341.784,00 |
| 19.10.2026 | 113,19 | 114,38 | 112,71 | 113,26 | 0,17% | 1.190.058,00 |
| 16.10.2026 | 113,98 | 114,57 | 112,02 | 113,07 | -0,13% | 1.580.667,00 |
| 15.10.2026 | 112,71 | 116,03 | 112,60 | 113,22 | 1,42% | 1.940.494,00 |
| 14.10.2026 | 108,61 | 112,06 | 107,83 | 111,64 | 2,79% | 1.870.089,00 |
| 13.10.2026 | 111,29 | 111,50 | 107,78 | 108,61 | -2,47% | 2.589.566,00 |
| 12.10.2026 | 114,05 | 114,05 | 111,26 | 111,36 | -1,27% | 1.478.552,00 |
| 09.10.2026 | 112,35 | 113,87 | 111,81 | 112,79 | 0,05% | 1.122.154,00 |
| 08.10.2026 | 112,89 | 113,75 | 110,08 | 112,73 | -0,63% | 1.927.095,00 |
| 07.10.2026 | 112,82 | 115,49 | 112,46 | 113,44 | 0,62% | 1.274.765,00 |
| 06.10.2026 | 114,13 | 114,97 | 111,67 | 112,74 | -1,21% | 2.459.572,00 |
| 05.10.2026 | 115,15 | 115,67 | 112,83 | 114,12 | -1,02% | 1.948.758,00 |
| 02.10.2026 | 116,76 | 117,19 | 114,57 | 115,30 | -1,57% | 2.170.193,00 |
| 01.10.2026 | 120,47 | 121,15 | 117,00 | 117,14 | -3,40% | 2.364.881,00 |
| 30.09.2026 | 123,00 | 124,23 | 121,03 | 121,26 | -1,61% | 1.619.920,00 |
| 29.09.2026 | 123,67 | 125,47 | 121,89 | 123,25 | -1,26% | 1.718.561,00 |
| 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 |