86,963$
1,14%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 85,70 | 87,45 | 85,70 | 86,96 | 1,14% | 181.709,00 |
| 02.09.2025 | 84,97 | 87,99 | 84,96 | 85,98 | 1,62% | 2.205.604,00 |
| 29.08.2025 | 83,85 | 84,63 | 83,41 | 84,61 | 1,09% | 1.338.318,00 |
| 28.08.2025 | 84,26 | 84,59 | 83,50 | 83,70 | -1,34% | 1.004.478,00 |
| 27.08.2025 | 84,13 | 85,12 | 84,13 | 84,84 | 1,00% | 1.391.508,00 |
| 26.08.2025 | 84,71 | 84,71 | 83,66 | 84,00 | -0,90% | 2.324.934,00 |
| 25.08.2025 | 84,88 | 85,87 | 84,43 | 84,76 | -0,33% | 1.642.735,00 |
| 22.08.2025 | 87,00 | 87,00 | 84,90 | 85,04 | -1,72% | 1.475.760,00 |
| 21.08.2025 | 85,72 | 86,97 | 85,45 | 86,53 | 0,38% | 982.516,00 |
| 20.08.2025 | 85,23 | 86,37 | 84,76 | 86,20 | 0,87% | 1.683.622,00 |
| 19.08.2025 | 84,94 | 85,69 | 84,55 | 85,46 | 0,64% | 1.824.010,00 |
| 18.08.2025 | 86,72 | 87,24 | 84,85 | 84,92 | -2,30% | 1.741.300,00 |
| 15.08.2025 | 86,81 | 87,06 | 85,42 | 86,92 | 0,88% | 1.883.541,00 |
| 14.08.2025 | 84,75 | 86,50 | 84,41 | 86,16 | 0,36% | 1.837.148,00 |
| 13.08.2025 | 81,80 | 86,02 | 81,61 | 85,85 | 5,20% | 3.147.140,00 |
| 12.08.2025 | 79,44 | 81,82 | 79,34 | 81,61 | 3,06% | 1.809.497,00 |
| 11.08.2025 | 78,20 | 79,72 | 78,20 | 79,19 | 1,02% | 1.989.739,00 |
| 08.08.2025 | 78,24 | 79,00 | 77,69 | 78,39 | 0,24% | 1.200.253,00 |
| 07.08.2025 | 78,04 | 78,25 | 76,79 | 78,20 | 0,71% | 1.291.658,00 |
| 06.08.2025 | 78,62 | 79,43 | 76,45 | 77,65 | -0,10% | 1.987.633,00 |
| 05.08.2025 | 77,97 | 78,50 | 77,09 | 77,73 | -0,40% | 1.657.306,00 |
| 04.08.2025 | 75,77 | 78,25 | 75,48 | 78,04 | 3,24% | 1.620.628,00 |
| 01.08.2025 | 74,56 | 75,70 | 73,81 | 75,59 | 0,93% | 1.583.962,00 |
| 31.07.2025 | 77,18 | 77,46 | 74,24 | 74,89 | -3,43% | 2.551.437,00 |
| 30.07.2025 | 77,84 | 78,77 | 76,87 | 77,55 | 0,23% | 2.520.138,00 |
| 29.07.2025 | 72,00 | 77,87 | 71,00 | 77,37 | 10,28% | 3.975.827,00 |
| 28.07.2025 | 70,35 | 70,93 | 69,70 | 70,16 | -0,06% | 1.884.553,00 |
| 25.07.2025 | 70,82 | 70,82 | 70,06 | 70,20 | -0,41% | 1.434.801,00 |
| 24.07.2025 | 70,81 | 71,29 | 70,33 | 70,49 | -0,28% | 1.661.282,00 |
| 23.07.2025 | 69,34 | 70,83 | 69,24 | 70,69 | 2,60% | 1.275.981,00 |
| 22.07.2025 | 67,58 | 69,12 | 67,20 | 68,90 | 2,26% | 1.322.510,00 |
| 21.07.2025 | 67,94 | 68,63 | 67,17 | 67,38 | -0,71% | 1.328.076,00 |
| 18.07.2025 | 69,25 | 69,43 | 67,80 | 67,86 | -1,57% | 1.556.892,00 |
| 17.07.2025 | 69,12 | 69,65 | 68,84 | 68,94 | -0,42% | 773.994,00 |
| 16.07.2025 | 68,36 | 69,42 | 68,15 | 69,23 | 1,44% | 1.026.547,00 |
| 15.07.2025 | 70,00 | 70,15 | 68,21 | 68,25 | -2,47% | 1.516.012,00 |
| 14.07.2025 | 68,77 | 70,04 | 67,97 | 69,98 | 2,03% | 1.530.912,00 |
| 11.07.2025 | 69,66 | 69,98 | 68,36 | 68,59 | -2,49% | 1.094.786,00 |
| 10.07.2025 | 69,07 | 70,62 | 68,46 | 70,34 | 2,36% | 1.357.925,00 |
| 09.07.2025 | 68,06 | 69,30 | 67,95 | 68,72 | 1,55% | 1.924.019,00 |
| 08.07.2025 | 67,26 | 68,65 | 67,06 | 67,67 | 0,59% | 1.391.001,00 |
| 07.07.2025 | 68,24 | 68,25 | 66,85 | 67,27 | -1,72% | 1.640.110,00 |
| 03.07.2025 | 68,08 | 68,96 | 67,88 | 68,45 | 0,41% | 1.272.600,00 |
| 02.07.2025 | 68,61 | 69,10 | 68,00 | 68,17 | -0,81% | 2.373.300,00 |
| 01.07.2025 | 67,15 | 70,37 | 66,83 | 68,73 | 0,93% | 1.494.876,00 |
| 30.06.2025 | 68,25 | 68,82 | 67,67 | 68,10 | -0,39% | 1.480.953,00 |
| 27.06.2025 | 70,98 | 71,12 | 67,82 | 68,37 | -3,45% | 3.495.246,00 |
| 26.06.2025 | 70,71 | 71,50 | 69,84 | 70,81 | 4,83% | 3.023.987,00 |
| 25.06.2025 | 69,02 | 69,14 | 67,38 | 67,55 | -2,12% | 995.313,00 |
| 24.06.2025 | 68,05 | 69,54 | 67,33 | 69,01 | 2,60% | 1.700.460,00 |
| 23.06.2025 | 68,10 | 68,78 | 66,74 | 67,26 | -1,75% | 1.325.889,00 |
| 20.06.2025 | 68,47 | 69,19 | 67,87 | 68,46 | 0,28% | 2.340.022,00 |
| 18.06.2025 | 68,97 | 69,47 | 68,01 | 68,27 | -0,78% | 1.740.830,00 |
| 17.06.2025 | 70,62 | 70,89 | 68,59 | 68,81 | -3,38% | 1.962.860,00 |
| 16.06.2025 | 70,80 | 71,29 | 69,00 | 71,22 | 5,12% | 3.234.826,00 |
| 13.06.2025 | 68,07 | 68,96 | 67,57 | 67,75 | -2,12% | 1.834.959,00 |
| 12.06.2025 | 68,95 | 69,54 | 68,10 | 69,22 | 0,54% | 1.189.600,00 |
| 11.06.2025 | 70,12 | 70,36 | 68,79 | 68,85 | -1,74% | 2.189.289,00 |
| 10.06.2025 | 69,83 | 70,98 | 69,65 | 70,07 | 0,26% | 2.088.545,00 |
| 09.06.2025 | 68,89 | 69,96 | 68,11 | 69,89 | 1,63% | 2.064.952,00 |
| 06.06.2025 | 67,78 | 68,98 | 67,62 | 68,77 | 2,28% | 1.719.841,00 |
| 05.06.2025 | 67,50 | 67,87 | 66,84 | 67,24 | -0,27% | 1.693.055,00 |
| 04.06.2025 | 67,06 | 68,45 | 66,30 | 67,42 | 0,46% | 1.536.825,00 |
| 03.06.2025 | 65,12 | 70,97 | 64,72 | 67,11 | 2,76% | 5.108.577,00 |
| 02.06.2025 | 64,88 | 65,97 | 63,93 | 65,31 | 0,38% | 1.874.410,00 |
| 30.05.2025 | 65,71 | 65,77 | 63,93 | 65,06 | -1,48% | 3.737.619,00 |
| 29.05.2025 | 64,92 | 66,26 | 64,63 | 66,04 | 1,71% | 1.614.248,00 |
| 28.05.2025 | 65,18 | 65,61 | 64,85 | 64,93 | -0,64% | 1.337.948,00 |
| 27.05.2025 | 64,95 | 65,80 | 64,69 | 65,35 | 1,72% | 1.255.711,00 |
| 23.05.2025 | 63,90 | 64,57 | 63,51 | 64,25 | -0,41% | 873.888,00 |
| 22.05.2025 | 64,73 | 65,33 | 64,05 | 64,51 | -0,42% | 1.557.126,00 |
| 21.05.2025 | 64,74 | 65,46 | 64,43 | 64,78 | -0,80% | 1.948.296,00 |
| 20.05.2025 | 63,65 | 66,11 | 63,61 | 65,30 | 2,34% | 2.046.613,00 |
| 19.05.2025 | 63,17 | 64,30 | 62,84 | 63,81 | 0,79% | 1.213.387,00 |
| 16.05.2025 | 63,18 | 63,48 | 62,73 | 63,31 | 0,88% | 1.330.221,00 |
| 15.05.2025 | 61,65 | 62,99 | 61,11 | 62,76 | 2,62% | 1.642.048,00 |
| 14.05.2025 | 60,58 | 62,50 | 59,15 | 61,16 | 0,58% | 2.118.788,00 |
| 13.05.2025 | 60,43 | 61,15 | 59,53 | 60,81 | -0,07% | 1.548.637,00 |
| 12.05.2025 | 60,03 | 61,41 | 59,29 | 60,85 | 3,17% | 2.062.137,00 |
| 09.05.2025 | 59,98 | 60,48 | 58,94 | 58,98 | -1,26% | 1.252.517,00 |
| 08.05.2025 | 58,80 | 59,99 | 57,77 | 59,73 | 0,30% | 2.168.338,00 |
| 07.05.2025 | 59,95 | 60,07 | 59,07 | 59,55 | -0,10% | 1.857.894,00 |
| 06.05.2025 | 61,91 | 62,51 | 59,38 | 59,61 | -4,03% | 2.144.259,00 |
| 05.05.2025 | 62,41 | 62,80 | 61,84 | 62,11 | -0,67% | 1.691.410,00 |
| 02.05.2025 | 62,85 | 62,87 | 61,37 | 62,53 | 0,81% | 1.525.246,00 |
| 01.05.2025 | 62,02 | 62,64 | 60,62 | 62,03 | -0,94% | 2.432.988,00 |
| 30.04.2025 | 60,95 | 62,87 | 59,76 | 62,62 | 3,62% | 2.821.071,00 |
| 29.04.2025 | 59,39 | 60,72 | 58,04 | 60,43 | 1,53% | 2.447.320,00 |
| 28.04.2025 | 59,20 | 59,60 | 58,44 | 59,52 | 0,61% | 2.184.401,00 |
| 25.04.2025 | 58,80 | 59,21 | 57,99 | 59,16 | 0,32% | 1.237.382,00 |
| 24.04.2025 | 57,91 | 59,05 | 57,29 | 58,97 | 1,67% | 1.124.922,00 |
| 23.04.2025 | 58,23 | 59,01 | 57,65 | 58,00 | 1,08% | 1.752.924,00 |
| 22.04.2025 | 57,48 | 58,04 | 56,77 | 57,38 | 1,02% | 1.640.049,00 |
| 21.04.2025 | 57,48 | 58,23 | 56,13 | 56,80 | -2,42% | 2.131.365,00 |
| 17.04.2025 | 58,01 | 58,69 | 57,08 | 58,21 | 0,83% | 1.172.191,00 |
| 16.04.2025 | 58,41 | 58,77 | 57,05 | 57,73 | -1,25% | 1.459.634,00 |
| 15.04.2025 | 59,17 | 59,95 | 58,22 | 58,46 | -1,28% | 1.470.586,00 |
| 14.04.2025 | 57,29 | 59,30 | 57,12 | 59,22 | 4,13% | 2.045.444,00 |
| 11.04.2025 | 55,60 | 57,07 | 55,11 | 56,87 | 3,08% | 2.073.685,00 |
| 10.04.2025 | 57,96 | 58,33 | 53,79 | 55,17 | -6,14% | 2.678.540,00 |