181,380$
-3,63%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 189,99 | 191,00 | 180,27 | 181,38 | -3,63% | 1.433.930,00 |
| 08.01.2026 | 179,07 | 190,16 | 171,99 | 188,22 | -7,24% | 3.340.763,00 |
| 07.01.2026 | 203,07 | 203,91 | 200,05 | 202,92 | 0,74% | 705.179,00 |
| 06.01.2026 | 198,22 | 202,78 | 197,38 | 201,42 | 2,00% | 1.131.810,00 |
| 05.01.2026 | 186,54 | 198,24 | 186,00 | 197,47 | 4,66% | 1.138.299,00 |
| 02.01.2026 | 183,95 | 189,53 | 182,48 | 188,67 | 3,54% | 672.877,00 |
| 31.12.2025 | 182,68 | 184,00 | 181,05 | 182,22 | -0,43% | 309.633,00 |
| 30.12.2025 | 181,74 | 183,16 | 180,48 | 183,00 | 0,35% | 375.710,00 |
| 29.12.2025 | 183,20 | 184,93 | 180,75 | 182,36 | -0,26% | 568.744,00 |
| 26.12.2025 | 183,85 | 183,91 | 180,89 | 182,84 | -0,46% | 245.337,00 |
| 24.12.2025 | 182,19 | 184,01 | 180,63 | 183,68 | 0,33% | 479.276,00 |
| 23.12.2025 | 177,98 | 183,33 | 177,31 | 183,07 | 2,19% | 692.564,00 |
| 22.12.2025 | 173,46 | 180,38 | 172,55 | 179,14 | 3,15% | 986.986,00 |
| 19.12.2025 | 177,94 | 178,75 | 172,79 | 173,67 | -2,78% | 1.352.502,00 |
| 18.12.2025 | 182,10 | 185,30 | 177,34 | 178,63 | -0,40% | 803.326,00 |
| 17.12.2025 | 182,48 | 184,29 | 179,05 | 179,34 | -1,63% | 451.350,00 |
| 16.12.2025 | 183,71 | 185,55 | 181,19 | 182,32 | -1,11% | 490.515,00 |
| 15.12.2025 | 184,94 | 189,23 | 181,89 | 184,38 | -1,18% | 1.467.647,00 |
| 12.12.2025 | 188,44 | 191,85 | 185,81 | 186,58 | -1,76% | 700.250,00 |
| 11.12.2025 | 187,22 | 190,26 | 185,69 | 189,93 | 2,20% | 768.413,00 |
| 10.12.2025 | 181,52 | 186,73 | 180,80 | 185,84 | 2,51% | 879.952,00 |
| 09.12.2025 | 182,69 | 184,20 | 178,80 | 181,29 | -0,45% | 629.614,00 |
| 08.12.2025 | 185,68 | 186,05 | 180,57 | 182,11 | -2,02% | 1.017.899,00 |
| 05.12.2025 | 186,61 | 188,99 | 180,95 | 185,87 | 0,05% | 905.324,00 |
| 04.12.2025 | 185,06 | 186,77 | 174,13 | 185,77 | -1,07% | 1.654.492,00 |
| 03.12.2025 | 181,61 | 191,15 | 181,61 | 187,78 | 2,53% | 1.031.239,00 |
| 02.12.2025 | 179,88 | 185,77 | 178,03 | 183,14 | 1,87% | 912.764,00 |
| 01.12.2025 | 183,80 | 187,57 | 177,12 | 179,78 | -2,82% | 1.326.930,00 |
| 28.11.2025 | 182,64 | 186,57 | 181,77 | 185,00 | 0,74% | 671.417,00 |
| 26.11.2025 | 175,64 | 184,09 | 173,88 | 183,65 | 5,23% | 1.628.519,00 |
| 25.11.2025 | 165,73 | 176,07 | 164,59 | 174,53 | 6,05% | 1.406.753,00 |
| 24.11.2025 | 163,11 | 165,75 | 161,75 | 164,58 | 4,12% | 729.697,00 |
| 20.11.2025 | 158,74 | 162,97 | 154,20 | 158,07 | -0,43% | 1.366.583,00 |
| 19.11.2025 | 161,74 | 164,41 | 157,36 | 158,75 | -1,41% | 1.375.917,00 |
| 18.11.2025 | 155,58 | 162,00 | 154,12 | 161,02 | 2,89% | 567.812,00 |
| 17.11.2025 | 160,91 | 162,38 | 156,34 | 156,49 | -4,31% | 1.017.568,00 |
| 13.11.2025 | 161,25 | 166,32 | 161,25 | 163,54 | 0,07% | 452.740,00 |
| 12.11.2025 | 164,57 | 167,43 | 163,27 | 163,42 | 0,00% | 566.870,00 |
| 11.11.2025 | 159,51 | 164,82 | 157,23 | 163,42 | 3,61% | 805.834,00 |
| 10.11.2025 | 158,03 | 159,76 | 156,05 | 157,73 | -0,76% | 907.776,00 |
| 07.11.2025 | 159,76 | 159,76 | 155,00 | 158,93 | -0,67% | 627.735,00 |
| 06.11.2025 | 163,72 | 168,28 | 159,77 | 160,00 | -2,21% | 570.264,00 |
| 05.11.2025 | 161,75 | 165,04 | 158,55 | 163,61 | 0,40% | 507.072,00 |
| 04.11.2025 | 166,89 | 168,67 | 162,85 | 162,96 | -3,48% | 653.870,00 |
| 03.11.2025 | 169,19 | 170,95 | 166,20 | 168,84 | -1,73% | 656.605,00 |
| 31.10.2025 | 163,42 | 172,99 | 163,42 | 171,82 | 3,98% | 973.341,00 |
| 30.10.2025 | 164,72 | 166,35 | 162,36 | 165,25 | -0,42% | 898.456,00 |
| 29.10.2025 | 175,55 | 177,51 | 165,10 | 165,95 | -6,63% | 1.282.691,00 |
| 28.10.2025 | 180,61 | 180,72 | 174,54 | 177,73 | -2,36% | 1.018.468,00 |
| 27.10.2025 | 178,11 | 184,57 | 175,13 | 182,03 | 2,20% | 904.486,00 |
| 24.10.2025 | 179,22 | 179,83 | 173,94 | 178,11 | -1,05% | 1.165.354,00 |
| 23.10.2025 | 189,00 | 193,00 | 173,38 | 180,00 | -6,54% | 2.237.328,00 |
| 22.10.2025 | 194,74 | 197,92 | 189,00 | 192,60 | -0,34% | 1.771.240,00 |
| 21.10.2025 | 187,68 | 198,30 | 184,24 | 193,26 | 2,55% | 1.485.945,00 |
| 20.10.2025 | 187,45 | 190,36 | 185,50 | 188,45 | 1,83% | 1.005.746,00 |
| 17.10.2025 | 188,00 | 189,58 | 182,33 | 185,06 | -1,81% | 777.834,00 |
| 16.10.2025 | 187,64 | 193,21 | 186,48 | 188,47 | 0,32% | 1.020.884,00 |
| 15.10.2025 | 185,64 | 188,55 | 184,09 | 187,87 | 1,05% | 641.531,00 |
| 14.10.2025 | 184,72 | 187,36 | 180,47 | 185,91 | -0,08% | 726.785,00 |
| 13.10.2025 | 183,56 | 188,18 | 182,29 | 186,05 | 1,34% | 803.555,00 |
| 10.10.2025 | 188,12 | 188,79 | 181,10 | 183,59 | -2,19% | 540.739,00 |
| 09.10.2025 | 186,13 | 189,41 | 185,58 | 187,71 | 0,66% | 484.846,00 |
| 08.10.2025 | 186,41 | 188,36 | 183,71 | 186,48 | -0,09% | 1.169.933,00 |
| 07.10.2025 | 190,43 | 192,74 | 185,80 | 186,65 | -1,98% | 640.246,00 |
| 06.10.2025 | 194,19 | 194,40 | 190,20 | 190,43 | -1,31% | 653.850,00 |
| 02.10.2025 | 190,26 | 193,74 | 188,29 | 192,96 | 0,34% | 1.072.141,00 |
| 01.10.2025 | 174,70 | 192,58 | 174,70 | 192,31 | 9,87% | 1.797.312,00 |
| 30.09.2025 | 163,06 | 175,13 | 162,27 | 175,04 | 7,10% | 1.422.751,00 |
| 29.09.2025 | 165,34 | 165,36 | 162,04 | 163,44 | -0,21% | 614.703,00 |
| 26.09.2025 | 163,13 | 164,65 | 161,64 | 163,79 | 0,78% | 593.278,00 |
| 25.09.2025 | 167,40 | 167,40 | 162,41 | 162,53 | -2,96% | 1.092.179,00 |
| 24.09.2025 | 170,31 | 171,91 | 166,93 | 167,49 | -1,70% | 716.267,00 |
| 23.09.2025 | 170,83 | 173,01 | 169,40 | 170,38 | -0,25% | 518.589,00 |
| 22.09.2025 | 173,82 | 173,89 | 169,77 | 170,80 | -1,84% | 767.565,00 |
| 19.09.2025 | 182,03 | 183,46 | 173,19 | 174,00 | -3,03% | 1.803.885,00 |
| 18.09.2025 | 175,27 | 179,51 | 174,62 | 179,43 | 2,41% | 580.649,00 |
| 17.09.2025 | 172,79 | 178,17 | 172,79 | 175,21 | 1,20% | 895.041,00 |
| 16.09.2025 | 171,58 | 175,52 | 170,87 | 173,13 | 1,57% | 1.333.937,00 |
| 15.09.2025 | 176,69 | 177,00 | 170,35 | 170,46 | -2,59% | 1.067.341,00 |
| 12.09.2025 | 172,46 | 176,07 | 170,27 | 175,00 | -0,06% | 1.597.377,00 |
| 11.09.2025 | 166,72 | 175,38 | 166,40 | 175,11 | 5,85% | 1.410.380,00 |
| 10.09.2025 | 169,22 | 169,93 | 164,00 | 165,44 | -2,07% | 1.467.144,00 |
| 09.09.2025 | 171,08 | 175,42 | 168,61 | 168,94 | -4,99% | 1.155.002,00 |
| 08.09.2025 | 172,83 | 180,07 | 172,83 | 177,81 | 1,68% | 1.168.147,00 |
| 05.09.2025 | 177,30 | 180,95 | 174,03 | 174,88 | -0,84% | 1.260.136,00 |
| 04.09.2025 | 165,86 | 177,35 | 161,01 | 176,36 | -1,99% | 2.066.411,00 |
| 03.09.2025 | 182,05 | 182,63 | 178,27 | 179,94 | 1,18% | 1.064.752,00 |
| 02.09.2025 | 176,65 | 178,49 | 172,90 | 177,84 | -0,06% | 813.703,00 |
| 29.08.2025 | 175,45 | 179,44 | 173,34 | 177,94 | 1,65% | 552.339,00 |
| 28.08.2025 | 174,18 | 175,19 | 172,36 | 175,05 | 0,60% | 495.336,00 |
| 27.08.2025 | 171,86 | 174,73 | 169,99 | 174,00 | 1,30% | 654.722,00 |
| 26.08.2025 | 172,20 | 173,03 | 170,26 | 171,76 | 0,01% | 360.198,00 |
| 25.08.2025 | 175,85 | 176,26 | 171,05 | 171,75 | -2,32% | 671.403,00 |
| 22.08.2025 | 175,87 | 181,51 | 175,01 | 175,83 | 0,07% | 1.166.421,00 |
| 21.08.2025 | 177,01 | 177,99 | 174,48 | 175,70 | -2,52% | 1.204.510,00 |
| 20.08.2025 | 179,04 | 181,51 | 177,76 | 180,25 | 0,34% | 987.561,00 |
| 19.08.2025 | 178,08 | 180,67 | 177,37 | 179,64 | 0,60% | 901.731,00 |
| 18.08.2025 | 176,58 | 178,93 | 175,36 | 178,56 | 1,55% | 867.368,00 |
| 15.08.2025 | 175,97 | 177,99 | 174,13 | 175,84 | 0,27% | 892.268,00 |
| 14.08.2025 | 174,37 | 176,76 | 173,77 | 175,36 | -0,53% | 1.057.430,00 |