303,070$
0,68%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 315,03 | 319,04 | 315,03 | 318,30 | 0,57% | 641.305,00 |
| 01.07.2024 | 316,43 | 322,99 | 314,31 | 316,51 | 0,92% | 677.784,00 |
| 28.06.2024 | 315,13 | 321,82 | 311,06 | 313,61 | 0,12% | 2.247.311,00 |
| 27.06.2024 | 313,18 | 316,38 | 311,53 | 313,22 | 0,07% | 519.219,00 |
| 26.06.2024 | 313,66 | 316,67 | 311,26 | 312,99 | -0,77% | 487.080,00 |
| 25.06.2024 | 317,09 | 317,09 | 311,56 | 315,41 | -0,51% | 476.730,00 |
| 24.06.2024 | 317,99 | 320,81 | 315,15 | 317,03 | -0,60% | 373.769,00 |
| 21.06.2024 | 315,65 | 322,15 | 313,77 | 318,94 | 0,93% | 355.199,00 |
| 20.06.2024 | 317,03 | 318,35 | 314,55 | 316,00 | -0,83% | 424.629,00 |
| 18.06.2024 | 316,20 | 319,27 | 314,81 | 318,63 | 0,71% | 435.076,00 |
| 17.06.2024 | 312,97 | 318,94 | 310,18 | 316,39 | 0,98% | 553.244,00 |
| 14.06.2024 | 316,52 | 316,52 | 308,47 | 313,33 | -1,45% | 319.424,00 |
| 13.06.2024 | 317,51 | 319,28 | 312,00 | 317,94 | -0,65% | 497.510,00 |
| 12.06.2024 | 321,17 | 323,48 | 317,22 | 320,03 | 0,94% | 350.556,00 |
| 11.06.2024 | 317,87 | 323,41 | 316,03 | 317,04 | -0,94% | 423.998,00 |
| 10.06.2024 | 314,35 | 320,59 | 312,67 | 320,06 | 0,24% | 340.523,00 |
| 07.06.2024 | 318,62 | 320,35 | 312,19 | 319,28 | -0,85% | 633.336,00 |
| 06.06.2024 | 331,02 | 331,04 | 321,56 | 322,02 | -2,31% | 677.085,00 |
| 05.06.2024 | 319,50 | 330,27 | 318,81 | 329,65 | 3,64% | 425.999,00 |
| 04.06.2024 | 324,62 | 324,62 | 316,19 | 318,08 | -1,62% | 425.672,00 |
| 03.06.2024 | 322,80 | 330,91 | 317,18 | 323,31 | -0,46% | 442.639,00 |
| 31.05.2024 | 325,91 | 328,00 | 318,51 | 324,82 | 0,59% | 566.041,00 |
| 30.05.2024 | 309,20 | 332,52 | 306,62 | 322,92 | 4,28% | 1.021.063,00 |
| 29.05.2024 | 316,85 | 319,33 | 308,75 | 309,67 | -3,64% | 458.531,00 |
| 28.05.2024 | 321,55 | 325,60 | 317,52 | 321,36 | 0,20% | 529.297,00 |
| 24.05.2024 | 320,42 | 325,91 | 317,81 | 320,72 | 0,23% | 582.318,00 |
| 23.05.2024 | 319,74 | 321,58 | 315,90 | 320,00 | 0,97% | 651.779,00 |
| 22.05.2024 | 318,17 | 320,36 | 315,05 | 316,94 | -0,30% | 370.354,00 |
| 21.05.2024 | 317,99 | 319,72 | 315,00 | 317,88 | -0,26% | 326.497,00 |
| 20.05.2024 | 315,89 | 321,45 | 314,06 | 318,72 | 1,27% | 358.619,00 |
| 17.05.2024 | 316,08 | 317,84 | 312,44 | 314,72 | -0,35% | 224.336,00 |
| 16.05.2024 | 320,74 | 322,59 | 314,79 | 315,83 | -1,86% | 247.364,00 |
| 15.05.2024 | 319,10 | 322,56 | 316,62 | 321,80 | 1,97% | 509.291,00 |
| 14.05.2024 | 311,45 | 316,03 | 310,44 | 315,57 | 1,96% | 474.943,00 |
| 13.05.2024 | 315,74 | 316,01 | 309,30 | 309,51 | -1,86% | 413.239,00 |
| 10.05.2024 | 315,40 | 319,57 | 313,50 | 315,39 | 0,03% | 448.657,00 |
| 09.05.2024 | 312,26 | 315,73 | 311,36 | 315,29 | 1,14% | 344.189,00 |
| 08.05.2024 | 313,77 | 314,05 | 309,87 | 311,75 | -0,89% | 541.523,00 |
| 07.05.2024 | 315,62 | 317,24 | 312,39 | 314,54 | -0,19% | 616.617,00 |
| 06.05.2024 | 310,01 | 315,87 | 308,46 | 315,14 | 1,98% | 489.056,00 |
| 03.05.2024 | 306,55 | 310,42 | 303,23 | 309,02 | 2,54% | 566.695,00 |
| 02.05.2024 | 302,96 | 307,00 | 295,75 | 301,36 | -0,08% | 583.947,00 |
| 01.05.2024 | 297,27 | 306,40 | 296,57 | 301,61 | 1,22% | 355.599,00 |
| 30.04.2024 | 304,61 | 306,77 | 297,16 | 297,97 | -2,03% | 337.466,00 |