86,010€
-0,99%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 86,74 | 87,87 | 85,20 | 87,62 | 0,86% | - |
| 26.01.2026 | 86,10 | 86,93 | 85,19 | 86,87 | 0,43% | - |
| 23.01.2026 | 90,00 | 90,00 | 84,80 | 86,50 | -3,67% | 490,00 |
| 22.01.2026 | 89,78 | 90,86 | 89,66 | 89,80 | 1,51% | 385,00 |
| 21.01.2026 | 88,60 | 88,66 | 86,02 | 88,46 | 1,35% | 1.033,00 |
| 20.01.2026 | 89,40 | 89,40 | 85,52 | 87,28 | -4,47% | 1.238,00 |
| 19.01.2026 | 90,82 | 91,36 | 90,32 | 91,36 | 0,31% | 234,00 |
| 16.01.2026 | 90,44 | 92,18 | 90,12 | 91,08 | 0,77% | 476,00 |
| 15.01.2026 | 91,62 | 91,76 | 89,94 | 90,38 | 1,48% | 245,00 |
| 14.01.2026 | 90,00 | 90,34 | 89,06 | 89,06 | 0,63% | 1.082,00 |
| 13.01.2026 | 91,50 | 92,50 | 88,50 | 88,50 | -2,10% | 911,00 |
| 12.01.2026 | 92,10 | 92,10 | 90,40 | 90,40 | -1,85% | 578,00 |
| 09.01.2026 | 90,54 | 92,40 | 90,54 | 92,10 | 1,66% | 559,00 |
| 08.01.2026 | 94,96 | 95,72 | 89,94 | 90,60 | -4,87% | 1.860,00 |
| 07.01.2026 | 91,68 | 95,70 | 91,64 | 95,24 | 4,34% | 1.708,00 |
| 06.01.2026 | 87,16 | 92,04 | 86,34 | 91,28 | 4,61% | 992,00 |
| 05.01.2026 | 86,74 | 87,32 | 85,80 | 87,26 | 2,49% | 850,00 |
| 02.01.2026 | 84,48 | 85,24 | 84,02 | 85,14 | 1,72% | 237,00 |
| 30.12.2025 | 83,94 | 83,94 | 83,70 | 83,70 | -0,26% | 236,00 |
| 29.12.2025 | 84,64 | 85,42 | 83,26 | 83,92 | -1,85% | 623,00 |
| 23.12.2025 | 85,06 | 86,24 | 85,06 | 85,50 | 0,59% | 651,00 |
| 22.12.2025 | 88,20 | 88,44 | 84,26 | 85,00 | -2,70% | 1.409,00 |
| 19.12.2025 | 83,94 | 87,36 | 83,94 | 87,36 | 4,90% | 811,00 |
| 18.12.2025 | 82,88 | 83,28 | 82,88 | 83,28 | 0,10% | 118,00 |
| 17.12.2025 | 83,14 | 83,20 | 82,52 | 83,20 | 1,61% | 145,00 |
| 16.12.2025 | 84,12 | 84,12 | 81,88 | 81,88 | -0,32% | 275,00 |
| 15.12.2025 | 81,92 | 82,68 | 80,98 | 82,14 | 2,19% | 803,00 |
| 12.12.2025 | 82,00 | 82,00 | 79,74 | 80,38 | -1,08% | 316,00 |
| 11.12.2025 | 81,42 | 82,00 | 81,26 | 81,26 | -0,05% | 193,00 |
| 10.12.2025 | 81,44 | 82,34 | 81,30 | 81,30 | -2,24% | 557,00 |
| 09.12.2025 | 82,96 | 83,56 | 82,96 | 83,16 | -0,34% | 647,00 |
| 08.12.2025 | 90,50 | 90,50 | 81,38 | 83,44 | -6,18% | 1.147,00 |
| 05.12.2025 | 86,74 | 88,94 | 84,72 | 88,94 | 2,92% | 155,00 |
| 04.12.2025 | 87,34 | 87,78 | 85,82 | 86,42 | -0,46% | 706,00 |
| 03.12.2025 | 87,72 | 87,72 | 86,62 | 86,82 | -0,48% | 642,00 |
| 02.12.2025 | 88,52 | 89,04 | 86,68 | 87,24 | -0,52% | 941,00 |
| 01.12.2025 | 89,82 | 90,26 | 87,52 | 87,70 | -2,97% | 806,00 |
| 28.11.2025 | 91,18 | 92,56 | 89,90 | 90,38 | -1,65% | 872,00 |
| 27.11.2025 | 91,60 | 91,96 | 90,98 | 91,90 | 0,00% | 282,00 |
| 26.11.2025 | 91,20 | 92,30 | 91,00 | 91,90 | 0,61% | 246,00 |
| 25.11.2025 | 92,68 | 92,98 | 91,02 | 91,34 | -1,04% | 372,00 |
| 24.11.2025 | 89,40 | 92,52 | 88,80 | 92,30 | 4,01% | 2.291,00 |
| 21.11.2025 | 88,84 | 90,08 | 88,62 | 88,74 | -0,16% | 3.643,00 |
| 20.11.2025 | 88,50 | 88,88 | 88,46 | 88,88 | 1,32% | 236,00 |
| 19.11.2025 | 89,40 | 89,72 | 87,68 | 87,72 | -2,77% | 440,00 |
| 18.11.2025 | 89,02 | 90,52 | 89,02 | 90,22 | -0,22% | 138,00 |
| 17.11.2025 | 90,68 | 91,10 | 89,54 | 90,42 | -0,64% | 211,00 |
| 14.11.2025 | 90,02 | 91,00 | 89,04 | 91,00 | 0,98% | 539,00 |
| 13.11.2025 | 94,12 | 94,12 | 90,12 | 90,12 | -3,88% | 950,00 |
| 12.11.2025 | 93,34 | 93,90 | 92,96 | 93,76 | 0,73% | 501,00 |
| 11.11.2025 | 91,80 | 93,12 | 90,78 | 93,08 | 2,08% | 302,00 |
| 10.11.2025 | 92,44 | 94,60 | 90,30 | 91,18 | -0,04% | 1.713,00 |
| 07.11.2025 | 91,00 | 91,78 | 89,72 | 91,22 | -0,65% | 783,00 |
| 06.11.2025 | 91,24 | 91,86 | 89,92 | 91,82 | -0,17% | 657,00 |
| 05.11.2025 | 88,32 | 91,98 | 88,32 | 91,98 | 2,68% | 873,00 |
| 04.11.2025 | 91,12 | 95,00 | 87,34 | 89,58 | 1,54% | 2.313,00 |
| 03.11.2025 | 81,46 | 88,22 | 80,12 | 88,22 | 9,02% | 5.834,00 |
| 31.10.2025 | 80,40 | 82,00 | 79,68 | 80,92 | -0,52% | 275,00 |
| 30.10.2025 | 78,10 | 81,64 | 78,04 | 81,34 | 4,34% | 917,00 |
| 29.10.2025 | 78,54 | 79,00 | 76,24 | 77,96 | -1,24% | 1.148,00 |
| 28.10.2025 | 80,08 | 82,00 | 73,22 | 78,94 | -0,70% | 1.032,00 |
| 27.10.2025 | 79,60 | 79,60 | 78,40 | 79,50 | 0,99% | 1.002,00 |
| 24.10.2025 | 78,12 | 78,98 | 77,66 | 78,72 | 2,02% | 259,00 |
| 23.10.2025 | 75,60 | 77,16 | 75,60 | 77,16 | 1,93% | 44,00 |
| 22.10.2025 | 74,96 | 75,70 | 74,00 | 75,70 | 1,34% | 2.841,00 |
| 21.10.2025 | 74,00 | 74,70 | 73,72 | 74,70 | 1,08% | 328,00 |
| 20.10.2025 | 73,34 | 73,90 | 73,00 | 73,90 | -2,38% | 158,00 |
| 17.10.2025 | 73,22 | 75,70 | 72,94 | 75,70 | 0,34% | 305,00 |
| 16.10.2025 | 75,98 | 76,88 | 75,44 | 75,44 | -0,45% | 433,00 |
| 15.10.2025 | 74,56 | 75,78 | 74,06 | 75,78 | 2,41% | 554,00 |
| 14.10.2025 | 72,98 | 74,00 | 72,98 | 74,00 | 1,07% | 48,00 |
| 13.10.2025 | 72,70 | 73,62 | 72,36 | 73,22 | 1,81% | 879,00 |
| 10.10.2025 | 72,96 | 73,72 | 71,64 | 71,92 | -2,20% | 769,00 |
| 09.10.2025 | 73,70 | 73,70 | 73,50 | 73,54 | -0,59% | 311,00 |
| 08.10.2025 | 74,08 | 74,70 | 73,76 | 73,98 | 0,33% | 441,00 |
| 07.10.2025 | 74,18 | 75,08 | 73,74 | 73,74 | -1,92% | 186,00 |
| 06.10.2025 | 73,98 | 75,34 | 73,98 | 75,18 | 2,15% | 110,00 |
| 03.10.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,94% | 204,00 |
| 02.10.2025 | 74,32 | 75,00 | 73,54 | 74,30 | 0,08% | 470,00 |
| 01.10.2025 | 72,18 | 74,24 | 72,18 | 74,24 | 3,25% | 99,00 |
| 30.09.2025 | 70,94 | 72,14 | 70,94 | 71,90 | 1,78% | 133,00 |
| 29.09.2025 | 70,52 | 70,64 | 70,52 | 70,64 | 0,51% | 84,00 |
| 26.09.2025 | 69,68 | 70,72 | 69,68 | 70,28 | 0,72% | 279,00 |
| 25.09.2025 | 71,50 | 71,50 | 69,78 | 69,78 | -2,79% | 70,00 |
| 24.09.2025 | 71,36 | 72,26 | 71,36 | 71,78 | -0,17% | 137,00 |
| 23.09.2025 | 72,80 | 72,86 | 71,84 | 71,90 | -0,75% | 456,00 |
| 22.09.2025 | 73,80 | 73,80 | 72,44 | 72,44 | -0,93% | 447,00 |
| 19.09.2025 | 73,00 | 73,86 | 72,52 | 73,12 | 0,19% | 385,00 |
| 18.09.2025 | 71,84 | 72,98 | 71,84 | 72,98 | 1,59% | 261,00 |
| 17.09.2025 | 71,14 | 71,84 | 70,46 | 71,84 | 2,39% | 26,00 |
| 16.09.2025 | 71,00 | 71,00 | 70,16 | 70,16 | -1,54% | 6,00 |
| 15.09.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,70% | 1,00 |
| 12.09.2025 | 73,08 | 73,42 | 71,76 | 71,76 | -2,42% | 202,00 |
| 11.09.2025 | 74,16 | 74,22 | 73,54 | 73,54 | 1,35% | 16,00 |
| 10.09.2025 | 72,94 | 73,68 | 72,02 | 72,56 | -0,87% | 534,00 |
| 09.09.2025 | 74,00 | 74,00 | 73,20 | 73,20 | -0,08% | 22,00 |
| 08.09.2025 | 74,18 | 74,72 | 72,54 | 73,26 | -0,16% | 472,00 |
| 05.09.2025 | 72,96 | 73,38 | 72,96 | 73,38 | -0,54% | 238,00 |
| 04.09.2025 | 74,40 | 74,88 | 73,78 | 73,78 | -0,99% | 191,00 |
| 03.09.2025 | 74,44 | 74,52 | 74,18 | 74,52 | 0,76% | 124,00 |