91,640€
-0,20%
Echtzeit-Aktienkurs Incyte Corp.
Bid:
Ask:
Aktienkurse zur Incyte Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 71,98 | 74,50 | 71,98 | 73,96 | 1,65% | 162,00 |
| 01.09.2025 | 71,70 | 72,76 | 71,70 | 72,76 | 1,51% | 143,00 |
| 29.08.2025 | 71,16 | 71,68 | 71,16 | 71,68 | -1,81% | 33,00 |
| 28.08.2025 | 72,56 | 73,00 | 72,56 | 73,00 | 0,27% | 50,00 |
| 27.08.2025 | 72,20 | 73,00 | 72,20 | 72,80 | 0,94% | 209,00 |
| 26.08.2025 | 73,14 | 73,44 | 72,12 | 72,12 | -1,26% | 283,00 |
| 25.08.2025 | 72,80 | 73,04 | 72,22 | 73,04 | 0,63% | 102,00 |
| 22.08.2025 | 75,90 | 75,90 | 72,58 | 72,58 | -2,63% | 238,00 |
| 21.08.2025 | 74,20 | 74,82 | 74,20 | 74,54 | 0,73% | 322,00 |
| 20.08.2025 | 73,62 | 74,00 | 72,90 | 74,00 | 1,07% | 504,00 |
| 19.08.2025 | 73,10 | 73,22 | 72,32 | 73,22 | -1,00% | 134,00 |
| 18.08.2025 | 74,48 | 74,56 | 73,96 | 73,96 | 1,29% | 140,00 |
| 15.08.2025 | 73,60 | 74,44 | 73,02 | 73,02 | -1,78% | 68,00 |
| 14.08.2025 | 73,12 | 74,34 | 73,02 | 74,34 | 2,54% | 520,00 |
| 13.08.2025 | 70,10 | 72,50 | 70,10 | 72,50 | 4,35% | 363,00 |
| 12.08.2025 | 67,96 | 69,88 | 67,96 | 69,48 | 1,64% | 207,00 |
| 11.08.2025 | 67,00 | 68,36 | 66,94 | 68,36 | 2,09% | 64,00 |
| 08.08.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 1,00% | 30,00 |
| 07.08.2025 | 66,38 | 67,08 | 65,98 | 66,30 | 0,61% | 596,00 |
| 06.08.2025 | 67,00 | 68,60 | 65,90 | 65,90 | -1,64% | 366,00 |
| 05.08.2025 | 68,08 | 68,08 | 67,00 | 67,00 | -0,21% | 271,00 |
| 04.08.2025 | 65,42 | 67,14 | 65,42 | 67,14 | 4,58% | 284,00 |
| 01.08.2025 | 65,42 | 65,42 | 64,20 | 64,20 | -1,56% | 35,00 |
| 31.07.2025 | 68,74 | 68,74 | 65,22 | 65,22 | -4,20% | 775,00 |
| 30.07.2025 | 66,40 | 68,08 | 66,40 | 68,08 | 1,34% | 289,00 |
| 29.07.2025 | 61,70 | 67,18 | 61,70 | 67,18 | 11,30% | 1.631,00 |
| 28.07.2025 | 60,32 | 60,36 | 60,10 | 60,36 | 0,53% | 203,00 |
| 25.07.2025 | 59,76 | 60,04 | 59,76 | 60,04 | -0,03% | 57,00 |
| 24.07.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,43% | 42,00 |
| 23.07.2025 | 59,14 | 59,98 | 59,14 | 59,80 | 1,60% | 31,00 |
| 22.07.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 1,66% | 20,00 |
| 21.07.2025 | 58,58 | 58,58 | 57,90 | 57,90 | -1,93% | 4,00 |
| 18.07.2025 | 59,76 | 59,76 | 58,50 | 59,04 | -0,81% | 136,00 |
| 17.07.2025 | 59,46 | 59,90 | 59,46 | 59,52 | 2,09% | 239,00 |
| 16.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,15% | 1,00 |
| 15.07.2025 | 59,78 | 60,34 | 58,98 | 58,98 | -0,91% | 519,00 |
| 14.07.2025 | 58,22 | 59,52 | 58,22 | 59,52 | 1,10% | 220,00 |
| 11.07.2025 | 60,03 | 60,05 | 58,80 | 58,87 | -1,54% | - |
| 10.07.2025 | 58,40 | 60,08 | 58,39 | 59,79 | 2,66% | - |
| 09.07.2025 | 58,14 | 58,24 | 58,14 | 58,24 | 1,15% | 38,00 |
| 08.07.2025 | 57,02 | 58,20 | 57,02 | 57,58 | -0,59% | 401,00 |
| 07.07.2025 | 59,02 | 59,02 | 57,92 | 57,92 | -2,16% | 104,00 |
| 04.07.2025 | 59,12 | 59,22 | 59,12 | 59,20 | 1,09% | 1.091,00 |
| 03.07.2025 | 58,12 | 58,56 | 58,12 | 58,56 | 1,28% | 200,00 |
| 02.07.2025 | 58,24 | 58,24 | 57,82 | 57,82 | 0,94% | 260,00 |
| 01.07.2025 | 57,96 | 57,96 | 57,16 | 57,28 | -1,65% | 179,00 |
| 30.06.2025 | 58,86 | 59,06 | 58,24 | 58,24 | -4,34% | 499,00 |
| 27.06.2025 | 60,88 | 60,88 | 60,88 | 60,88 | 0,63% | 100,00 |
| 26.06.2025 | 57,66 | 60,50 | 57,66 | 60,50 | 4,31% | 1.305,00 |
| 25.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,26% | 10,00 |
| 24.06.2025 | 58,12 | 58,74 | 58,12 | 58,74 | -0,71% | 191,00 |
| 23.06.2025 | 59,52 | 59,70 | 59,10 | 59,16 | -0,15% | 207,00 |