126,020$
1,30%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 125,00 | 127,65 | 123,33 | 126,02 | 1,30% | 43.589,00 |
| 08.09.2026 | 124,11 | 126,40 | 122,22 | 124,40 | -1,85% | 1.276.410,00 |
| 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% | 899.894,00 |
| 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% | 1.169.729,00 |
| 31.08.2026 | 122,66 | 124,00 | 121,61 | 123,22 | -0,92% | 1.473.449,00 |
| 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% | 700.349,00 |
| 26.08.2026 | 129,18 | 129,54 | 127,77 | 128,11 | -1,24% | 798.247,00 |
| 25.08.2026 | 128,98 | 130,80 | 127,50 | 129,72 | 1,37% | 1.162.031,00 |
| 24.08.2026 | 127,47 | 128,36 | 126,31 | 127,97 | 0,13% | 799.223,00 |
| 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% | 1.200.521,00 |
| 19.08.2026 | 124,76 | 129,56 | 124,60 | 128,47 | 4,05% | 1.578.274,00 |
| 18.08.2026 | 124,29 | 124,74 | 123,23 | 123,47 | 0,02% | 1.191.480,00 |
| 17.08.2026 | 120,16 | 124,06 | 119,64 | 123,44 | 2,73% | 2.039.376,00 |
| 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% | 829.294,00 |
| 12.08.2026 | 119,54 | 121,57 | 118,88 | 120,77 | -0,25% | 1.038.628,00 |
| 11.08.2026 | 121,13 | 122,28 | 120,06 | 121,07 | -0,44% | 1.079.426,00 |
| 10.08.2026 | 120,56 | 122,69 | 120,50 | 121,60 | 0,86% | 1.343.594,00 |
| 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% | 2.390.296,00 |
| 05.08.2026 | 123,99 | 124,57 | 119,52 | 119,78 | -0,68% | 1.765.882,00 |
| 04.08.2026 | 119,08 | 120,93 | 117,00 | 120,60 | 1,83% | 2.031.644,00 |
| 03.08.2026 | 120,22 | 121,37 | 118,02 | 118,44 | -0,91% | 1.409.622,00 |
| 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% | 2.546.148,00 |
| 29.07.2026 | 128,87 | 129,95 | 125,83 | 127,06 | -2,17% | 2.889.440,00 |
| 28.07.2026 | 119,00 | 132,60 | 118,65 | 129,88 | 9,21% | 5.906.473,00 |
| 27.07.2026 | 117,67 | 120,71 | 117,25 | 118,93 | 1,07% | 2.726.131,00 |
| 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% | 949.200,00 |
| 22.07.2026 | 116,27 | 118,66 | 115,77 | 115,79 | -1,31% | 998.228,00 |
| 21.07.2026 | 115,36 | 118,95 | 114,80 | 117,33 | 1,44% | 1.789.369,00 |
| 20.07.2026 | 117,62 | 118,65 | 114,96 | 115,67 | -1,35% | 1.251.067,00 |
| 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% | 1.352.424,00 |
| 15.07.2026 | 113,54 | 115,80 | 110,56 | 115,08 | 0,17% | 1.564.388,00 |
| 14.07.2026 | 114,26 | 115,31 | 112,81 | 114,88 | 0,56% | 1.294.492,00 |
| 13.07.2026 | 115,97 | 116,01 | 113,80 | 114,24 | -2,12% | 1.477.804,00 |
| 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% | 1.352.441,00 |
| 08.07.2026 | 118,06 | 118,77 | 116,41 | 117,31 | -0,63% | 1.682.394,00 |
| 07.07.2026 | 117,53 | 118,14 | 116,15 | 118,05 | 2,10% | 1.469.900,00 |
| 06.07.2026 | 116,37 | 116,50 | 114,27 | 115,62 | -1,06% | 1.260.585,00 |
| 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% | 1.548.194,00 |
| 30.06.2026 | 115,00 | 115,46 | 112,80 | 113,36 | -1,13% | 1.698.963,00 |
| 29.06.2026 | 115,48 | 115,48 | 112,89 | 114,66 | 0,80% | 1.505.869,00 |
| 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% | 1.810.510,00 |
| 24.06.2026 | 105,53 | 109,10 | 104,49 | 108,49 | 3,92% | 1.927.547,00 |
| 23.06.2026 | 104,61 | 105,48 | 103,07 | 104,40 | 0,68% | 1.547.263,00 |
| 22.06.2026 | 99,79 | 103,71 | 99,79 | 103,70 | 5,58% | 2.174.463,00 |
| 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% | 1.683.100,00 |
| 16.06.2026 | 102,75 | 103,33 | 99,54 | 99,74 | -2,20% | 1.441.376,00 |
| 15.06.2026 | 107,98 | 107,98 | 101,32 | 101,98 | -6,04% | 2.813.537,00 |
| 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% | 2.315.767,00 |
| 10.06.2026 | 103,37 | 110,34 | 103,30 | 105,39 | 2,09% | 2.647.709,00 |
| 09.06.2026 | 102,16 | 104,23 | 101,51 | 103,23 | 2,58% | 2.304.956,00 |
| 08.06.2026 | 102,77 | 104,63 | 98,78 | 100,63 | -1,71% | 2.898.741,00 |
| 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% | 1.779.797,00 |
| 03.06.2026 | 93,02 | 98,48 | 92,66 | 97,97 | 6,24% | 2.222.679,00 |
| 02.06.2026 | 94,70 | 94,90 | 92,18 | 92,22 | -3,50% | 2.021.156,00 |
| 01.06.2026 | 96,48 | 97,00 | 94,21 | 95,56 | -1,22% | 1.554.189,00 |
| 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% | 1.265.809,00 |
| 27.05.2026 | 97,47 | 98,85 | 96,93 | 97,34 | 0,23% | 939.375,00 |
| 26.05.2026 | 97,35 | 98,13 | 96,64 | 97,12 | -0,04% | 1.106.920,00 |
| 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% | 765.512,00 |
| 20.05.2026 | 98,40 | 98,40 | 96,04 | 97,08 | 1,55% | 1.036.965,00 |
| 19.05.2026 | 95,03 | 96,36 | 94,10 | 95,60 | 0,43% | 1.093.213,00 |
| 18.05.2026 | 95,48 | 96,60 | 94,63 | 95,19 | -0,13% | 1.020.838,00 |
| 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% | 1.350.092,00 |
| 13.05.2026 | 98,74 | 99,04 | 97,07 | 98,82 | -0,34% | 1.630.058,00 |
| 12.05.2026 | 101,16 | 101,24 | 98,95 | 99,16 | -1,18% | 1.564.390,00 |
| 11.05.2026 | 99,04 | 103,01 | 99,04 | 100,34 | 1,81% | 1.662.079,00 |
| 08.05.2026 | 98,60 | 99,87 | 97,47 | 98,56 | 0,80% | 877.843,00 |
| 07.05.2026 | 99,68 | 99,68 | 97,12 | 97,78 | -2,07% | 1.021.097,00 |
| 06.05.2026 | 98,62 | 100,01 | 97,61 | 99,85 | 2,44% | 1.136.608,00 |
| 05.05.2026 | 97,79 | 98,90 | 96,15 | 97,48 | 0,34% | 940.198,00 |
| 04.05.2026 | 96,54 | 97,60 | 96,34 | 97,14 | 0,24% | 914.407,00 |
| 01.05.2026 | 95,26 | 97,05 | 94,82 | 96,91 | 1,71% | 1.203.665,00 |
| 30.04.2026 | 100,33 | 100,85 | 94,93 | 95,28 | -3,85% | 2.408.988,00 |
| 29.04.2026 | 99,18 | 102,86 | 96,67 | 99,10 | 1,39% | 2.240.657,00 |
| 28.04.2026 | 94,75 | 98,36 | 92,79 | 97,74 | 2,12% | 2.528.333,00 |
| 27.04.2026 | 94,50 | 97,66 | 94,50 | 95,72 | 1,13% | 2.148.091,00 |
| 24.04.2026 | 94,95 | 95,20 | 93,63 | 94,65 | -0,86% | 1.117.137,00 |
| 23.04.2026 | 96,37 | 97,25 | 95,10 | 95,47 | -1,31% | 905.061,00 |
| 22.04.2026 | 97,02 | 98,20 | 96,00 | 96,74 | 0,54% | 1.011.353,00 |
| 21.04.2026 | 97,04 | 97,24 | 94,93 | 96,22 | -0,72% | 1.478.886,00 |
| 20.04.2026 | 98,34 | 98,70 | 96,58 | 96,92 | -0,92% | 1.032.569,00 |
| 17.04.2026 | 96,35 | 97,94 | 95,63 | 97,82 | 2,62% | 1.529.954,00 |