214,250$
5,19%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 212,76 | 221,34 | 212,21 | 214,25 | 5,19% | 2.266.727,00 |
| 20.11.2024 | 196,67 | 203,97 | 196,66 | 203,67 | 4,13% | 1.836.942,00 |
| 19.11.2024 | 186,79 | 195,68 | 185,38 | 195,60 | 4,48% | 1.508.124,00 |
| 18.11.2024 | 187,69 | 189,85 | 183,38 | 187,22 | -1,28% | 1.899.182,00 |
| 15.11.2024 | 196,70 | 197,55 | 188,57 | 189,64 | -5,19% | 2.201.517,00 |
| 14.11.2024 | 204,00 | 204,80 | 198,00 | 200,02 | -1,90% | 1.574.233,00 |
| 13.11.2024 | 212,08 | 212,10 | 203,83 | 203,90 | -3,94% | 1.789.161,00 |
| 12.11.2024 | 212,96 | 215,60 | 210,66 | 212,27 | -0,15% | 1.354.747,00 |
| 11.11.2024 | 217,00 | 217,91 | 210,84 | 212,58 | -1,07% | 1.311.371,00 |
| 08.11.2024 | 214,43 | 217,69 | 208,65 | 214,89 | -0,06% | 2.104.984,00 |
| 07.11.2024 | 224,88 | 224,99 | 214,79 | 215,01 | -3,95% | 2.978.332,00 |
| 06.11.2024 | 230,01 | 231,89 | 218,94 | 223,85 | -1,14% | 1.533.500,00 |
| 05.11.2024 | 219,50 | 227,94 | 218,57 | 226,42 | 3,48% | 1.124.371,00 |
| 04.11.2024 | 220,45 | 223,66 | 217,67 | 218,80 | -0,73% | 1.282.372,00 |
| 01.11.2024 | 222,44 | 226,78 | 219,81 | 220,40 | -0,78% | 1.493.142,00 |
| 31.10.2024 | 224,81 | 229,18 | 220,28 | 222,13 | -2,56% | 2.739.297,00 |
| 30.10.2024 | 230,02 | 234,60 | 227,74 | 227,96 | -1,91% | 1.285.443,00 |
| 29.10.2024 | 231,28 | 232,51 | 225,74 | 232,40 | 0,82% | 1.819.445,00 |
| 28.10.2024 | 221,26 | 234,00 | 221,26 | 230,50 | 4,55% | 2.211.890,00 |
| 25.10.2024 | 224,79 | 229,00 | 220,01 | 220,47 | -0,57% | 2.570.512,00 |
| 24.10.2024 | 240,61 | 242,72 | 220,51 | 221,73 | -21,03% | 6.167.047,00 |
| 23.10.2024 | 281,15 | 284,98 | 278,43 | 280,76 | -0,96% | 1.842.644,00 |
| 22.10.2024 | 283,00 | 289,29 | 277,88 | 283,49 | -1,78% | 1.378.664,00 |
| 21.10.2024 | 295,99 | 300,25 | 288,60 | 288,64 | -3,05% | 941.221,00 |
| 18.10.2024 | 296,13 | 301,45 | 294,91 | 297,72 | 0,84% | 506.517,00 |
| 17.10.2024 | 293,79 | 300,11 | 288,75 | 295,24 | 0,56% | 742.056,00 |
| 16.10.2024 | 294,68 | 296,70 | 289,84 | 293,60 | -0,44% | 437.169,00 |
| 15.10.2024 | 295,42 | 299,51 | 294,50 | 294,89 | -0,52% | 214.816,00 |
| 14.10.2024 | 295,88 | 298,61 | 292,45 | 296,44 | -0,07% | 375.403,00 |
| 11.10.2024 | 295,40 | 297,99 | 293,01 | 296,65 | 0,19% | 311.969,00 |
| 10.10.2024 | 290,19 | 303,69 | 288,43 | 296,10 | 1,18% | 585.350,00 |
| 09.10.2024 | 287,00 | 292,77 | 285,15 | 292,66 | 1,76% | 518.798,00 |
| 08.10.2024 | 290,06 | 292,31 | 286,73 | 287,60 | -1,02% | 489.048,00 |
| 07.10.2024 | 291,94 | 294,04 | 285,20 | 290,57 | -1,01% | 379.558,00 |
| 04.10.2024 | 294,86 | 299,05 | 291,86 | 293,54 | -0,05% | 482.494,00 |
| 03.10.2024 | 293,91 | 297,81 | 282,44 | 293,68 | -0,24% | 690.931,00 |
| 02.10.2024 | 284,51 | 295,88 | 280,96 | 294,39 | 3,47% | 709.217,00 |
| 01.10.2024 | 287,31 | 290,45 | 282,80 | 284,52 | -0,88% | 642.340,00 |
| 30.09.2024 | 285,46 | 287,69 | 283,01 | 287,05 | 0,50% | 338.340,00 |
| 27.09.2024 | 286,90 | 287,23 | 283,04 | 285,61 | -0,18% | 632.075,00 |
| 26.09.2024 | 287,63 | 287,63 | 282,96 | 286,13 | 0,78% | 991.148,00 |
| 25.09.2024 | 294,15 | 294,15 | 281,43 | 283,92 | -4,22% | 1.025.474,00 |
| 24.09.2024 | 295,67 | 297,95 | 294,74 | 296,44 | 0,05% | 457.407,00 |
| 23.09.2024 | 305,14 | 305,14 | 296,05 | 296,30 | -2,23% | 613.012,00 |
| 20.09.2024 | 299,18 | 303,16 | 294,52 | 303,07 | 0,68% | 908.632,00 |
| 19.09.2024 | 308,28 | 310,54 | 299,81 | 301,02 | -0,50% | 268.952,00 |
| 18.09.2024 | 295,60 | 308,60 | 294,51 | 302,53 | 3,41% | 900.017,00 |
| 17.09.2024 | 297,71 | 299,59 | 292,37 | 292,54 | -1,03% | 524.619,00 |
| 16.09.2024 | 300,48 | 303,61 | 293,83 | 295,58 | -1,47% | 800.827,00 |
| 13.09.2024 | 302,00 | 304,16 | 298,31 | 300,00 | 0,01% | 576.281,00 |
| 12.09.2024 | 294,27 | 301,53 | 288,15 | 299,97 | 3,51% | 1.425.878,00 |
| 11.09.2024 | 282,40 | 294,57 | 282,40 | 289,81 | 3,33% | 1.329.128,00 |
| 10.09.2024 | 299,80 | 303,76 | 269,08 | 280,48 | -6,10% | 1.820.734,00 |
| 09.09.2024 | 303,31 | 304,50 | 296,07 | 298,70 | -1,36% | 1.115.893,00 |
| 06.09.2024 | 309,18 | 309,44 | 300,42 | 302,82 | -1,68% | 253.379,00 |
| 05.09.2024 | 311,44 | 313,51 | 306,89 | 308,00 | -1,45% | 294.085,00 |
| 04.09.2024 | 311,57 | 314,30 | 310,03 | 312,52 | 0,10% | 229.834,00 |
| 03.09.2024 | 319,05 | 323,25 | 311,62 | 312,22 | -3,06% | 450.690,00 |
| 30.08.2024 | 321,91 | 322,47 | 314,07 | 322,06 | 0,46% | 446.095,00 |
| 29.08.2024 | 322,22 | 328,04 | 319,99 | 320,58 | -0,05% | 344.993,00 |
| 28.08.2024 | 326,75 | 326,75 | 317,11 | 320,74 | -1,62% | 318.629,00 |
| 27.08.2024 | 321,99 | 326,02 | 319,61 | 326,01 | 0,86% | 215.424,00 |
| 26.08.2024 | 323,75 | 328,35 | 318,95 | 323,24 | -0,28% | 211.824,00 |
| 23.08.2024 | 324,31 | 325,78 | 321,29 | 324,16 | 1,11% | 195.582,00 |
| 22.08.2024 | 326,34 | 326,74 | 319,60 | 320,59 | -0,79% | 595.042,00 |
| 21.08.2024 | 323,65 | 326,53 | 321,70 | 323,13 | -0,27% | 195.586,00 |
| 20.08.2024 | 325,00 | 326,67 | 322,00 | 323,99 | -0,28% | 298.829,00 |
| 19.08.2024 | 322,48 | 325,00 | 319,95 | 324,91 | 0,75% | 172.367,00 |
| 16.08.2024 | 319,88 | 322,92 | 317,82 | 322,49 | 0,22% | 191.007,00 |
| 15.08.2024 | 322,73 | 323,96 | 316,98 | 321,79 | 1,38% | 260.857,00 |
| 14.08.2024 | 321,28 | 323,30 | 315,35 | 317,42 | -0,91% | 187.802,00 |
| 13.08.2024 | 314,03 | 320,67 | 312,53 | 320,34 | 2,77% | 356.922,00 |
| 12.08.2024 | 313,49 | 314,05 | 304,30 | 311,72 | -0,39% | 329.091,00 |
| 09.08.2024 | 313,58 | 315,88 | 311,23 | 312,93 | -0,04% | 206.020,00 |
| 08.08.2024 | 307,66 | 315,79 | 304,34 | 313,04 | 1,97% | 355.333,00 |
| 07.08.2024 | 316,07 | 316,07 | 301,71 | 306,99 | -1,73% | 501.939,00 |
| 06.08.2024 | 312,97 | 319,66 | 310,35 | 312,40 | 0,64% | 358.734,00 |
| 05.08.2024 | 304,06 | 316,22 | 300,01 | 310,42 | -2,10% | 603.943,00 |
| 02.08.2024 | 320,85 | 321,41 | 308,40 | 317,08 | -3,08% | 409.704,00 |
| 01.08.2024 | 328,24 | 331,53 | 326,05 | 327,16 | -0,39% | 318.102,00 |
| 31.07.2024 | 335,07 | 338,67 | 328,05 | 328,44 | -0,57% | 566.788,00 |
| 30.07.2024 | 331,39 | 333,63 | 327,86 | 330,33 | 0,30% | 496.259,00 |
| 29.07.2024 | 323,92 | 330,11 | 322,25 | 329,33 | 1,81% | 677.783,00 |
| 26.07.2024 | 314,01 | 325,10 | 312,85 | 323,46 | 3,25% | 871.429,00 |
| 25.07.2024 | 310,00 | 326,71 | 288,43 | 313,29 | -5,57% | 1.447.045,00 |
| 24.07.2024 | 331,86 | 338,80 | 327,06 | 331,77 | -0,14% | 897.060,00 |
| 23.07.2024 | 335,92 | 339,89 | 331,29 | 332,23 | -2,27% | 533.354,00 |
| 22.07.2024 | 334,54 | 342,55 | 331,30 | 339,93 | 3,10% | 418.890,00 |
| 19.07.2024 | 328,38 | 331,08 | 325,08 | 329,70 | 0,58% | 371.534,00 |
| 18.07.2024 | 331,92 | 333,42 | 324,78 | 327,80 | -1,83% | 530.994,00 |
| 17.07.2024 | 344,00 | 345,86 | 333,84 | 333,92 | -3,55% | 639.037,00 |
| 16.07.2024 | 342,44 | 347,72 | 340,04 | 346,20 | 1,56% | 648.386,00 |
| 15.07.2024 | 336,81 | 342,36 | 334,47 | 340,87 | 1,44% | 438.651,00 |
| 12.07.2024 | 335,78 | 339,85 | 334,41 | 336,03 | 0,48% | 451.940,00 |
| 11.07.2024 | 330,00 | 339,24 | 329,00 | 334,44 | 1,76% | 358.888,00 |
| 10.07.2024 | 325,09 | 329,68 | 322,79 | 328,65 | 1,44% | 451.087,00 |
| 09.07.2024 | 321,30 | 325,38 | 321,00 | 324,00 | 0,96% | 421.418,00 |
| 08.07.2024 | 321,99 | 322,68 | 317,18 | 320,92 | 0,05% | 322.842,00 |
| 05.07.2024 | 318,00 | 322,52 | 316,52 | 320,77 | 0,87% | 329.939,00 |
| 03.07.2024 | 323,01 | 323,01 | 315,25 | 318,01 | -0,09% | 378.130,00 |