97,634$
0,62%
Echtzeit-Aktienkurs Incyte Corp
Bid:
Ask:
Aktienkurse zur Incyte Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 97,26 | 98,90 | 97,09 | 97,63 | 0,63% | 1.535.058,00 |
| 16.12.2025 | 98,17 | 98,69 | 96,40 | 97,02 | -1,64% | 2.012.101,00 |
| 15.12.2025 | 96,27 | 99,44 | 95,48 | 98,64 | 3,39% | 2.776.506,00 |
| 12.12.2025 | 95,76 | 96,00 | 93,54 | 95,41 | -0,72% | 2.264.451,00 |
| 11.12.2025 | 94,94 | 96,89 | 94,39 | 96,10 | 1,02% | 1.752.708,00 |
| 10.12.2025 | 95,58 | 96,88 | 94,28 | 95,13 | -0,03% | 1.859.098,00 |
| 09.12.2025 | 96,52 | 97,98 | 94,66 | 95,16 | -1,59% | 2.420.042,00 |
| 08.12.2025 | 100,13 | 100,43 | 94,34 | 96,70 | -5,68% | 3.864.031,00 |
| 05.12.2025 | 101,00 | 103,68 | 98,36 | 102,52 | 2,05% | 2.357.052,00 |
| 04.12.2025 | 101,38 | 102,47 | 99,69 | 100,46 | -1,06% | 1.918.155,00 |
| 03.12.2025 | 101,80 | 102,62 | 100,90 | 101,54 | 0,10% | 1.791.016,00 |
| 02.12.2025 | 102,41 | 103,54 | 100,55 | 101,44 | -0,59% | 2.395.870,00 |
| 01.12.2025 | 103,49 | 103,89 | 101,47 | 102,04 | -2,32% | 2.209.054,00 |
| 28.11.2025 | 106,45 | 106,99 | 103,85 | 104,46 | -1,13% | 932.388,00 |
| 26.11.2025 | 105,61 | 107,00 | 105,08 | 105,65 | 0,09% | 1.403.552,00 |
| 25.11.2025 | 106,59 | 107,61 | 105,16 | 105,55 | -0,67% | 1.701.879,00 |
| 24.11.2025 | 103,00 | 106,67 | 102,50 | 106,26 | 4,12% | 2.433.822,00 |
| 21.11.2025 | 102,00 | 103,20 | 101,40 | 102,06 | 0,29% | 1.722.545,00 |
| 20.11.2025 | 102,50 | 103,23 | 101,08 | 101,76 | 0,43% | 1.593.515,00 |
| 19.11.2025 | 104,66 | 104,66 | 100,30 | 101,32 | -2,48% | 2.734.795,00 |
| 18.11.2025 | 104,20 | 107,31 | 103,79 | 103,90 | -0,27% | 2.785.602,00 |
| 17.11.2025 | 104,36 | 105,97 | 103,83 | 104,18 | 0,03% | 1.370.900,00 |
| 14.11.2025 | 104,57 | 106,92 | 103,77 | 104,15 | -1,19% | 2.035.020,00 |
| 13.11.2025 | 107,27 | 107,76 | 105,03 | 105,40 | -2,63% | 2.135.667,00 |
| 12.11.2025 | 108,05 | 109,28 | 106,81 | 108,25 | 0,10% | 1.738.691,00 |
| 11.11.2025 | 106,00 | 108,67 | 105,53 | 108,14 | 2,05% | 1.994.465,00 |
| 10.11.2025 | 107,38 | 108,81 | 104,06 | 105,97 | -0,01% | 2.598.100,00 |
| 07.11.2025 | 105,50 | 106,40 | 103,81 | 105,98 | 0,70% | 2.019.980,00 |
| 06.11.2025 | 106,29 | 106,43 | 103,02 | 105,24 | -0,44% | 2.234.191,00 |
| 05.11.2025 | 101,91 | 106,47 | 101,50 | 105,70 | 2,70% | 2.739.407,00 |
| 04.11.2025 | 101,85 | 103,86 | 100,02 | 102,92 | 1,31% | 3.482.691,00 |
| 03.11.2025 | 93,95 | 101,79 | 91,16 | 101,59 | 8,68% | 6.204.744,00 |
| 31.10.2025 | 92,70 | 95,10 | 92,06 | 93,48 | 0,97% | 2.503.165,00 |
| 30.10.2025 | 91,34 | 94,62 | 91,19 | 92,58 | 2,66% | 2.401.856,00 |
| 29.10.2025 | 91,49 | 94,42 | 88,20 | 90,18 | -1,60% | 3.359.971,00 |
| 28.10.2025 | 92,14 | 93,98 | 84,02 | 91,65 | -1,54% | 6.871.924,00 |
| 27.10.2025 | 92,16 | 93,17 | 90,69 | 93,08 | 1,97% | 3.674.613,00 |
| 24.10.2025 | 90,00 | 92,08 | 89,73 | 91,28 | 2,21% | 2.236.993,00 |
| 23.10.2025 | 87,65 | 89,56 | 87,50 | 89,31 | 1,42% | 2.025.970,00 |
| 22.10.2025 | 87,40 | 88,21 | 87,25 | 88,06 | 0,87% | 1.487.180,00 |
| 21.10.2025 | 85,65 | 87,48 | 85,55 | 87,30 | 1,31% | 1.127.273,00 |
| 20.10.2025 | 87,95 | 87,95 | 84,38 | 86,17 | -1,60% | 2.100.676,00 |
| 17.10.2025 | 87,04 | 88,54 | 86,36 | 87,57 | 0,30% | 2.070.856,00 |
| 16.10.2025 | 88,88 | 92,86 | 87,12 | 87,31 | -0,98% | 3.759.902,00 |
| 15.10.2025 | 85,13 | 88,49 | 85,13 | 88,17 | 2,63% | 2.049.225,00 |
| 14.10.2025 | 84,38 | 86,16 | 83,46 | 85,91 | 1,39% | 1.297.285,00 |
| 13.10.2025 | 84,39 | 85,15 | 82,82 | 84,73 | 1,11% | 953.962,00 |
| 10.10.2025 | 85,01 | 85,19 | 83,06 | 83,80 | -1,12% | 1.576.610,00 |
| 09.10.2025 | 85,55 | 85,92 | 84,14 | 84,75 | -0,74% | 1.398.396,00 |
| 08.10.2025 | 86,56 | 86,87 | 84,96 | 85,38 | -2,05% | 1.499.632,00 |
| 07.10.2025 | 87,31 | 87,95 | 85,92 | 87,17 | -0,07% | 1.209.258,00 |
| 06.10.2025 | 86,99 | 88,30 | 86,41 | 87,23 | 0,40% | 1.681.574,00 |
| 03.10.2025 | 86,28 | 86,97 | 85,18 | 86,88 | 0,70% | 111.752,00 |
| 02.10.2025 | 87,65 | 88,66 | 86,17 | 86,28 | -0,48% | 1.784.251,00 |
| 01.10.2025 | 84,95 | 87,24 | 84,90 | 86,70 | 2,24% | 1.630.392,00 |
| 30.09.2025 | 83,83 | 85,31 | 83,76 | 84,80 | 1,08% | 1.251.157,00 |
| 29.09.2025 | 83,02 | 84,41 | 82,52 | 83,89 | 1,44% | 1.503.626,00 |
| 26.09.2025 | 82,57 | 82,95 | 81,78 | 82,70 | 1,27% | 1.376.209,00 |
| 25.09.2025 | 83,86 | 84,45 | 81,09 | 81,66 | -2,97% | 1.458.555,00 |
| 24.09.2025 | 84,19 | 84,82 | 83,66 | 84,16 | -0,45% | 1.297.483,00 |
| 23.09.2025 | 84,75 | 85,83 | 84,43 | 84,54 | -0,22% | 1.600.240,00 |
| 22.09.2025 | 86,39 | 86,82 | 84,38 | 84,73 | -2,08% | 1.385.950,00 |
| 19.09.2025 | 85,86 | 86,81 | 85,31 | 86,53 | 0,62% | 5.483.786,00 |
| 18.09.2025 | 84,71 | 86,07 | 84,50 | 86,00 | 1,42% | 1.316.441,00 |
| 17.09.2025 | 83,91 | 85,98 | 83,51 | 84,80 | 1,07% | 1.440.397,00 |
| 16.09.2025 | 83,15 | 84,58 | 83,15 | 83,90 | 0,91% | 1.691.057,00 |
| 15.09.2025 | 82,81 | 83,66 | 82,72 | 83,14 | 0,05% | 1.741.078,00 |
| 12.09.2025 | 85,49 | 85,51 | 82,82 | 83,10 | -3,56% | 1.775.152,00 |
| 11.09.2025 | 86,00 | 87,10 | 85,85 | 86,17 | -0,09% | 2.012.526,00 |
| 10.09.2025 | 85,78 | 86,94 | 84,54 | 86,25 | 0,76% | 1.907.692,00 |
| 09.09.2025 | 86,39 | 87,35 | 85,32 | 85,60 | -1,11% | 1.534.822,00 |
| 08.09.2025 | 86,48 | 86,94 | 85,18 | 86,56 | -0,09% | 1.222.692,00 |
| 05.09.2025 | 85,48 | 86,69 | 85,06 | 86,64 | 1,40% | 1.387.707,00 |
| 04.09.2025 | 87,26 | 87,99 | 85,42 | 85,44 | -1,75% | 2.170.828,00 |
| 03.09.2025 | 85,92 | 87,46 | 85,72 | 86,96 | 1,14% | 1.973.255,00 |
| 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 |