93,140€
0,50%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 91,79 | 93,67 | 90,29 | 93,27 | 0,64% | - |
| 10.06.2026 | 89,52 | 95,00 | 89,44 | 92,68 | 3,41% | 1.105,00 |
| 09.06.2026 | 87,02 | 90,12 | 87,02 | 89,62 | 1,84% | 328,00 |
| 08.06.2026 | 87,72 | 89,70 | 86,00 | 88,00 | -0,74% | 1.168,00 |
| 05.06.2026 | 86,98 | 91,98 | 86,96 | 88,66 | 2,90% | 360,00 |
| 04.06.2026 | 83,76 | 86,16 | 83,76 | 86,16 | 2,50% | 260,00 |
| 03.06.2026 | 80,34 | 84,22 | 80,34 | 84,06 | 4,73% | 283,00 |
| 02.06.2026 | 79,80 | 80,26 | 79,80 | 80,26 | -2,00% | 30,00 |
| 01.06.2026 | 82,58 | 82,58 | 81,30 | 81,90 | -1,44% | 829,00 |
| 29.05.2026 | 84,26 | 84,26 | 83,10 | 83,10 | -0,19% | 357,00 |
| 28.05.2026 | 83,34 | 83,34 | 83,26 | 83,26 | -0,79% | 96,00 |
| 27.05.2026 | 84,50 | 84,50 | 83,92 | 83,92 | 0,24% | 326,00 |
| 26.05.2026 | 83,68 | 83,72 | 83,56 | 83,72 | -0,62% | 128,00 |
| 25.05.2026 | 84,68 | 84,68 | 83,84 | 84,24 | 0,74% | 299,00 |
| 22.05.2026 | 83,62 | 83,62 | 83,62 | 83,62 | 0,65% | 120,00 |
| 21.05.2026 | 82,42 | 83,08 | 82,42 | 83,08 | -0,92% | 2,00 |
| 20.05.2026 | 82,58 | 84,56 | 82,46 | 83,85 | 1,76% | - |
| 19.05.2026 | 81,12 | 82,40 | 81,12 | 82,40 | 1,38% | 425,00 |
| 18.05.2026 | 81,08 | 82,44 | 81,08 | 81,28 | -1,76% | 183,00 |
| 15.05.2026 | 83,82 | 83,82 | 82,74 | 82,74 | -0,34% | 78,00 |
| 14.05.2026 | 83,02 | 83,02 | 83,02 | 83,02 | 0,00% | 17,00 |
| 13.05.2026 | 85,34 | 85,34 | 83,02 | 83,02 | -2,40% | 130,00 |
| 12.05.2026 | 85,40 | 85,52 | 84,36 | 85,06 | 0,24% | 35,00 |
| 11.05.2026 | 84,16 | 87,06 | 83,26 | 84,86 | 1,31% | 565,00 |
| 08.05.2026 | 83,06 | 84,14 | 83,00 | 83,76 | 1,43% | 180,00 |
| 07.05.2026 | 85,44 | 85,44 | 82,58 | 82,58 | -2,82% | 86,00 |
| 06.05.2026 | 82,96 | 84,98 | 82,96 | 84,98 | 2,39% | 421,00 |
| 05.05.2026 | 83,00 | 83,00 | 83,00 | 83,00 | 0,24% | 15,00 |
| 04.05.2026 | 81,80 | 83,24 | 81,80 | 82,80 | 0,51% | 7.925,00 |
| 30.04.2026 | 85,20 | 85,78 | 82,38 | 82,38 | -1,46% | 88,00 |
| 29.04.2026 | 83,14 | 86,00 | 83,14 | 83,60 | 2,20% | 331,00 |
| 28.04.2026 | 82,18 | 82,18 | 75,50 | 81,80 | -0,63% | 409,00 |
| 27.04.2026 | 82,32 | 82,32 | 82,32 | 82,32 | 1,68% | 19,00 |
| 24.04.2026 | 81,50 | 81,50 | 80,96 | 80,96 | -1,53% | 452,00 |
| 23.04.2026 | 82,74 | 83,02 | 82,22 | 82,22 | -1,18% | 33,00 |
| 22.04.2026 | 82,74 | 83,34 | 82,70 | 83,20 | 0,87% | 573,00 |
| 21.04.2026 | 83,02 | 83,02 | 81,66 | 82,48 | -0,65% | 715,00 |
| 20.04.2026 | 83,06 | 83,10 | 82,42 | 83,02 | 0,51% | 140,00 |
| 17.04.2026 | 80,64 | 82,60 | 80,62 | 82,60 | 2,43% | 208,00 |
| 16.04.2026 | 82,08 | 82,08 | 80,64 | 80,64 | -3,24% | 55,00 |
| 15.04.2026 | 83,24 | 84,06 | 83,24 | 83,34 | 1,31% | 503,00 |
| 14.04.2026 | 82,30 | 82,36 | 82,26 | 82,26 | 2,49% | 1.433,00 |
| 13.04.2026 | 81,30 | 81,82 | 80,26 | 80,26 | -1,98% | 114,00 |
| 10.04.2026 | 82,50 | 83,22 | 81,88 | 81,88 | -0,75% | 557,00 |
| 09.04.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 2,15% | 10,00 |
| 08.04.2026 | 82,64 | 82,64 | 79,78 | 80,76 | 0,12% | 238,00 |
| 07.04.2026 | 82,60 | 82,60 | 80,66 | 80,66 | -1,77% | 321,00 |
| 02.04.2026 | 80,72 | 82,78 | 80,45 | 82,11 | 1,02% | - |
| 01.04.2026 | 81,16 | 81,28 | 81,12 | 81,28 | 0,37% | 99,00 |
| 31.03.2026 | 79,50 | 80,98 | 79,50 | 80,98 | 2,17% | 259,00 |
| 30.03.2026 | 78,32 | 79,26 | 78,12 | 79,26 | -0,35% | 775,00 |
| 27.03.2026 | 80,12 | 80,29 | 79,32 | 79,54 | 0,79% | - |
| 26.03.2026 | 78,92 | 78,92 | 78,92 | 78,92 | -1,40% | 7,00 |
| 25.03.2026 | 78,22 | 80,14 | 78,22 | 80,04 | 1,55% | 55,00 |
| 24.03.2026 | 77,60 | 78,82 | 77,60 | 78,82 | 1,08% | 129,00 |
| 23.03.2026 | 77,48 | 78,38 | 77,48 | 77,98 | -0,41% | 473,00 |
| 20.03.2026 | 79,74 | 80,00 | 78,30 | 78,30 | -2,13% | 1.184,00 |
| 19.03.2026 | 80,90 | 80,90 | 80,00 | 80,00 | 0,00% | 148,00 |
| 18.03.2026 | 81,74 | 82,40 | 80,00 | 80,00 | -1,74% | 269,00 |
| 17.03.2026 | 81,94 | 82,08 | 81,42 | 81,42 | 1,22% | 24,00 |
| 16.03.2026 | 81,00 | 81,38 | 80,44 | 80,44 | -0,07% | 360,00 |
| 13.03.2026 | 79,52 | 80,50 | 79,52 | 80,50 | 0,37% | 556,00 |
| 12.03.2026 | 81,08 | 81,08 | 79,74 | 80,20 | -2,48% | 256,00 |
| 11.03.2026 | 83,10 | 83,10 | 82,20 | 82,24 | -1,44% | 56,00 |
| 10.03.2026 | 84,14 | 84,14 | 83,34 | 83,44 | -0,48% | 182,00 |
| 09.03.2026 | 82,54 | 83,84 | 82,00 | 83,84 | 2,62% | 38,00 |
| 06.03.2026 | 83,42 | 84,52 | 81,70 | 81,70 | -3,13% | 48,00 |
| 05.03.2026 | 84,34 | 84,34 | 84,34 | 84,34 | -0,75% | 36,00 |
| 04.03.2026 | 84,98 | 84,98 | 84,98 | 84,98 | 0,83% | 102,00 |
| 03.03.2026 | 84,58 | 84,60 | 84,10 | 84,28 | -0,87% | 542,00 |
| 02.03.2026 | 84,82 | 85,76 | 84,70 | 85,02 | 1,26% | 154,00 |
| 27.02.2026 | 84,10 | 84,10 | 83,96 | 83,96 | -0,12% | 139,00 |
| 26.02.2026 | 84,22 | 84,26 | 83,08 | 84,06 | -0,28% | 160,00 |
| 25.02.2026 | 85,24 | 85,98 | 83,58 | 84,30 | -2,16% | 495,00 |
| 24.02.2026 | 85,36 | 86,16 | 85,28 | 86,16 | 1,46% | 163,00 |
| 23.02.2026 | 84,82 | 87,00 | 84,82 | 84,92 | -1,23% | 321,00 |
| 20.02.2026 | 85,94 | 86,66 | 85,70 | 85,98 | 0,05% | 66,00 |
| 19.02.2026 | 86,84 | 87,54 | 84,00 | 85,94 | -1,10% | 3.127,00 |
| 18.02.2026 | 85,12 | 86,90 | 85,12 | 86,90 | 2,24% | 181,00 |
| 17.02.2026 | 84,58 | 85,42 | 84,56 | 85,00 | 0,43% | 341,00 |
| 16.02.2026 | 84,90 | 85,94 | 84,64 | 84,64 | -0,63% | 140,00 |
| 13.02.2026 | 85,28 | 85,68 | 85,18 | 85,18 | 0,85% | 42,00 |
| 12.02.2026 | 83,12 | 84,46 | 83,06 | 84,46 | 1,30% | 148,00 |
| 11.02.2026 | 84,08 | 84,08 | 82,62 | 83,38 | -0,74% | 805,00 |
| 10.02.2026 | 92,40 | 92,40 | 81,14 | 84,00 | -7,98% | 1.826,00 |
| 09.02.2026 | 91,94 | 92,06 | 91,26 | 91,28 | 0,20% | 490,00 |
| 06.02.2026 | 87,34 | 91,10 | 87,08 | 91,10 | 3,29% | 500,00 |
| 05.02.2026 | 87,56 | 89,98 | 86,08 | 88,20 | 0,96% | 852,00 |
| 04.02.2026 | 85,10 | 87,58 | 85,10 | 87,36 | 1,96% | 638,00 |
| 03.02.2026 | 87,58 | 87,98 | 85,66 | 85,68 | -1,31% | 251,00 |
| 02.02.2026 | 82,50 | 87,24 | 82,50 | 86,82 | 3,32% | 719,00 |
| 30.01.2026 | 83,75 | 85,08 | 83,58 | 84,03 | -0,76% | - |
| 29.01.2026 | 84,73 | 85,20 | 83,94 | 84,67 | 0,00% | - |
| 28.01.2026 | 86,62 | 86,85 | 82,86 | 84,67 | -3,34% | - |
| 27.01.2026 | 86,74 | 87,87 | 85,20 | 87,60 | 0,84% | - |
| 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 |