Incyte Corporation INCY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$121,35-1,85 (-1,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $121,35 | -1,50 % | $123,00 | $124,23 | $121,03 | 1,62M |
| 2026-09-29 | $123,20 | -1,30 % | $123,67 | $125,47 | $121,89 | 1,72M |
| 2026-09-28 | $124,82 | +0,75 % | $123,32 | $126,14 | $122,53 | 1,43M |
| 2026-09-25 | $123,89 | -0,44 % | $125,72 | $126,00 | $123,07 | 1,21M |
| 2026-09-24 | $124,44 | -0,16 % | $124,79 | $125,55 | $123,03 | 1,40M |
| 2026-09-23 | $124,64 | -1,80 % | $127,51 | $128,21 | $123,89 | 1,53M |
| 2026-09-22 | $126,93 | +1,83 % | $124,72 | $127,75 | $124,01 | 1,65M |
| 2026-09-21 | $124,65 | -0,53 % | $125,00 | $127,41 | $124,19 | 1,27M |
| 2026-09-18 | $125,31 | -1,81 % | $127,85 | $128,72 | $125,23 | 3,70M |
| 2026-09-17 | $127,62 | +2,30 % | $125,74 | $127,74 | $125,10 | 1,47M |
| 2026-09-16 | $124,75 | +2,47 % | $121,48 | $124,96 | $121,48 | 1,35M |
| 2026-09-15 | $121,74 | -0,37 % | $121,58 | $122,19 | $119,97 | 1,56M |
| 2026-09-14 | $122,19 | +0,59 % | $122,48 | $123,35 | $121,28 | 1,46M |
| 2026-09-11 | $121,47 | -1,47 % | $124,35 | $124,35 | $121,42 | 1,43M |
| 2026-09-10 | $123,28 | -2,17 % | $125,09 | $126,31 | $122,58 | 1,46M |
| 2026-09-09 | $126,01 | +1,29 % | $125,66 | $127,72 | $123,57 | 1,30M |
| 2026-09-08 | $124,40 | -1,85 % | $124,11 | $126,40 | $122,22 | 1,28M |
| 2026-09-04 | $126,75 | -0,98 % | $126,46 | $128,08 | $126,04 | 1,03M |
| 2026-09-03 | $128,00 | -0,64 % | $129,67 | $130,00 | $126,20 | 909,80K |
| 2026-09-02 | $128,83 | +3,06 % | $126,43 | $129,56 | $125,89 | 2,32M |
| 2026-09-01 | $125,01 | +1,45 % | $124,61 | $125,14 | $122,50 | 1,19M |
| 2026-08-31 | $123,22 | -0,92 % | $122,66 | $124,00 | $121,61 | 1,48M |
| 2026-08-28 | $124,37 | -2,64 % | $127,74 | $127,74 | $123,08 | 1,22M |
| 2026-08-27 | $127,74 | -0,30 % | $128,13 | $128,20 | $126,06 | 700,40K |
| 2026-08-26 | $128,12 | -1,23 % | $129,18 | $129,54 | $127,77 | 800,10K |
| 2026-08-25 | $129,72 | +1,36 % | $128,98 | $130,80 | $127,50 | 1,16M |
| 2026-08-24 | $127,98 | +0,13 % | $127,47 | $128,36 | $126,31 | 799,50K |
| 2026-08-21 | $127,81 | +0,46 % | $126,45 | $129,92 | $125,60 | 1,37M |
| 2026-08-20 | $127,22 | -0,97 % | $127,10 | $129,80 | $126,71 | 1,21M |
| 2026-08-19 | $128,47 | +4,05 % | $125,00 | $129,56 | $124,60 | 1,59M |
| 2026-08-18 | $123,47 | -0,02 % | $124,29 | $124,74 | $123,23 | 1,19M |
| 2026-08-17 | $123,50 | +2,78 % | $120,16 | $124,06 | $119,64 | 2,04M |
| 2026-08-14 | $120,16 | -0,30 % | $119,15 | $120,44 | $117,56 | 785,80K |
| 2026-08-13 | $120,52 | -0,21 % | $122,23 | $122,23 | $119,71 | 829,40K |
| 2026-08-12 | $120,77 | -0,25 % | $119,54 | $121,57 | $118,88 | 1,06M |
| 2026-08-11 | $121,07 | -0,39 % | $121,13 | $122,28 | $120,06 | 1,08M |
| 2026-08-10 | $121,55 | +0,82 % | $120,56 | $122,69 | $120,50 | 1,35M |
| 2026-08-07 | $120,56 | +1,84 % | $118,56 | $120,88 | $117,38 | 1,54M |
| 2026-08-06 | $118,38 | -1,19 % | $119,80 | $120,29 | $115,77 | 2,39M |
| 2026-08-05 | $119,80 | -0,66 % | $123,99 | $124,57 | $119,52 | 1,80M |
| 2026-08-04 | $120,60 | +1,83 % | $119,08 | $120,93 | $117,00 | 2,08M |
| 2026-08-03 | $118,43 | -0,91 % | $120,22 | $121,37 | $118,02 | 1,42M |
| 2026-07-31 | $119,52 | -2,82 % | $122,75 | $122,75 | $118,44 | 1,83M |
| 2026-07-30 | $122,99 | -3,23 % | $123,99 | $126,50 | $121,63 | 2,63M |
| 2026-07-29 | $127,10 | -2,18 % | $128,87 | $129,95 | $125,83 | 2,91M |
| 2026-07-28 | $129,93 | +9,30 % | $119,00 | $132,60 | $118,65 | 5,92M |
| 2026-07-27 | $118,87 | +1,02 % | $117,67 | $120,71 | $117,25 | 2,73M |
| 2026-07-24 | $117,67 | +0,84 % | $117,71 | $119,13 | $116,70 | 1,21M |
| 2026-07-23 | $116,69 | +0,78 % | $115,04 | $117,47 | $114,51 | 956,20K |
| 2026-07-22 | $115,79 | -1,36 % | $116,27 | $118,66 | $115,77 | 998,50K |
| 2026-07-21 | $117,39 | +1,50 % | $115,36 | $118,95 | $114,80 | 1,91M |
| 2026-07-20 | $115,65 | -1,36 % | $117,62 | $118,65 | $114,96 | 1,26M |
| 2026-07-17 | $117,25 | +0,51 % | $116,27 | $119,60 | $116,27 | 2,23M |
| 2026-07-16 | $116,65 | +1,36 % | $115,01 | $117,18 | $114,13 | 1,36M |
| 2026-07-15 | $115,09 | +0,18 % | $113,54 | $115,80 | $110,56 | 1,56M |
| 2026-07-14 | $114,88 | +0,57 % | $114,26 | $115,31 | $112,81 | 1,30M |
| 2026-07-13 | $114,23 | -2,12 % | $115,97 | $116,02 | $113,80 | 1,48M |
| 2026-07-10 | $116,71 | -1,53 % | $118,53 | $118,93 | $115,21 | 1,64M |
| 2026-07-09 | $118,52 | +1,07 % | $116,43 | $118,97 | $116,43 | 1,35M |
| 2026-07-08 | $117,26 | -0,67 % | $118,06 | $118,77 | $116,41 | 1,88M |
| 2026-07-07 | $118,05 | +2,10 % | $117,53 | $118,14 | $116,15 | 1,67M |
| 2026-07-06 | $115,62 | -1,06 % | $116,37 | $116,50 | $114,27 | 1,28M |
| 2026-07-02 | $116,86 | +2,68 % | $114,18 | $118,69 | $113,50 | 2,63M |
| 2026-07-01 | $113,81 | +0,40 % | $114,70 | $116,00 | $113,31 | 1,71M |
| 2026-06-30 | $113,36 | -1,13 % | $115,00 | $115,46 | $112,80 | 1,83M |
| 2026-06-29 | $114,66 | +0,80 % | $115,48 | $115,48 | $112,89 | 1,53M |
| 2026-06-26 | $113,75 | +5,78 % | $109,48 | $115,56 | $109,48 | 3,79M |
| 2026-06-25 | $107,53 | -0,86 % | $108,35 | $110,75 | $106,48 | 1,83M |
| 2026-06-24 | $108,46 | +3,89 % | $105,53 | $109,10 | $104,49 | 1,96M |
| 2026-06-23 | $104,40 | +0,71 % | $104,61 | $105,48 | $103,07 | 1,67M |
| 2026-06-22 | $103,66 | +5,54 % | $99,79 | $103,71 | $99,79 | 2,20M |
| 2026-06-18 | $98,22 | -0,78 % | $99,58 | $99,62 | $96,09 | 4,06M |
| 2026-06-17 | $98,99 | -0,76 % | $99,82 | $101,03 | $98,25 | 1,72M |
| 2026-06-16 | $99,75 | -2,19 % | $102,75 | $103,33 | $99,54 | 1,56M |
| 2026-06-15 | $101,98 | -6,04 % | $107,98 | $107,98 | $101,32 | 2,82M |
| 2026-06-12 | $108,53 | +0,65 % | $107,83 | $109,64 | $106,53 | 1,49M |
| 2026-06-11 | $107,83 | +2,32 % | $105,97 | $109,69 | $104,08 | 2,32M |
| 2026-06-10 | $105,39 | +2,09 % | $103,37 | $110,34 | $103,30 | 2,65M |
| 2026-06-09 | $103,23 | +2,57 % | $102,16 | $104,23 | $101,51 | 2,32M |
| 2026-06-08 | $100,64 | -1,70 % | $102,77 | $104,63 | $98,78 | 2,98M |
| 2026-06-05 | $102,38 | +1,13 % | $101,19 | $106,37 | $100,81 | 2,64M |
| 2026-06-04 | $101,24 | +3,33 % | $99,34 | $101,46 | $98,75 | 1,78M |
| 2026-06-03 | $97,98 | +6,22 % | $93,02 | $98,48 | $92,66 | 2,27M |
| 2026-06-02 | $92,24 | -3,50 % | $94,70 | $94,90 | $92,18 | 2,02M |
| 2026-06-01 | $95,59 | -1,19 % | $96,48 | $97,00 | $94,21 | 1,59M |
| 2026-05-29 | $96,74 | -0,78 % | $97,75 | $98,00 | $96,23 | 2,90M |
| 2026-05-28 | $97,50 | +0,16 % | $97,32 | $97,79 | $96,57 | 1,31M |
| 2026-05-27 | $97,34 | +0,25 % | $97,52 | $98,85 | $96,93 | 939,60K |
| 2026-05-26 | $97,10 | -0,06 % | $97,35 | $98,13 | $96,64 | 1,18M |
| 2026-05-22 | $97,16 | -0,26 % | $97,30 | $98,21 | $96,04 | 879,80K |