95,925$
-1,42%
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% | 1.294.210,00 |
| 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 | -3,38% | 2.205.966,00 |
| 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% | 2.128.350,00 |
| 13.01.2026 | 106,56 | 107,54 | 102,68 | 103,43 | -2,73% | 2.041.395,00 |
| 12.01.2026 | 106,94 | 106,94 | 104,70 | 106,33 | -0,51% | 1.761.288,00 |
| 09.01.2026 | 106,04 | 107,69 | 105,93 | 106,87 | 0,90% | 1.520.739,00 |
| 08.01.2026 | 109,74 | 110,09 | 104,69 | 105,92 | -4,21% | 2.578.423,00 |
| 07.01.2026 | 107,88 | 112,29 | 107,88 | 110,57 | 3,67% | 3.377.159,00 |
| 06.01.2026 | 101,73 | 107,48 | 101,02 | 106,66 | 4,78% | 3.857.869,00 |
| 05.01.2026 | 103,00 | 103,01 | 99,04 | 101,79 | 0,36% | 3.051.819,00 |