119,680$
3,58%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 116,98 | 121,03 | 116,41 | 119,68 | 3,58% | 1.175.665,00 |
| 16.04.2026 | 116,54 | 118,54 | 114,26 | 115,54 | -0,82% | 1.139.153,00 |
| 15.04.2026 | 113,31 | 116,65 | 112,53 | 116,50 | 3,04% | 1.356.306,00 |
| 14.04.2026 | 110,54 | 114,29 | 110,25 | 113,06 | 2,43% | 898.897,00 |
| 13.04.2026 | 106,23 | 111,09 | 105,05 | 110,38 | 3,34% | 950.880,00 |
| 10.04.2026 | 107,76 | 107,76 | 104,07 | 106,81 | 0,02% | 669.617,00 |
| 09.04.2026 | 105,12 | 106,83 | 102,53 | 106,79 | 0,22% | 692.962,00 |
| 08.04.2026 | 111,90 | 112,87 | 106,15 | 106,56 | -0,58% | 784.732,00 |
| 07.04.2026 | 109,62 | 110,74 | 106,42 | 107,18 | -2,23% | 535.649,00 |
| 06.04.2026 | 113,50 | 114,06 | 108,15 | 109,62 | -4,00% | 633.331,00 |
| 02.04.2026 | 109,64 | 115,63 | 108,58 | 114,19 | 2,39% | 661.195,00 |
| 01.04.2026 | 112,15 | 112,94 | 110,33 | 111,52 | 0,76% | 798.186,00 |
| 31.03.2026 | 105,10 | 112,01 | 103,19 | 110,68 | 5,26% | 1.189.802,00 |
| 30.03.2026 | 102,84 | 106,90 | 102,30 | 105,15 | 3,01% | 1.088.581,00 |
| 27.03.2026 | 102,70 | 103,97 | 100,95 | 102,08 | -0,97% | 1.045.649,00 |
| 26.03.2026 | 101,86 | 103,22 | 100,25 | 103,08 | 3,09% | 846.749,00 |
| 25.03.2026 | 102,40 | 104,27 | 97,11 | 99,99 | -1,40% | 557.658,00 |
| 24.03.2026 | 99,76 | 103,92 | 98,60 | 101,41 | 1,00% | 750.375,00 |
| 23.03.2026 | 101,05 | 103,42 | 99,88 | 100,41 | 0,69% | 802.572,00 |
| 20.03.2026 | 98,18 | 100,70 | 97,21 | 99,72 | 1,71% | 1.369.758,00 |
| 19.03.2026 | 96,01 | 98,77 | 95,75 | 98,04 | 0,91% | 669.017,00 |
| 18.03.2026 | 98,30 | 99,73 | 96,50 | 97,16 | -3,31% | 1.138.972,00 |
| 17.03.2026 | 98,99 | 102,34 | 98,01 | 100,49 | 2,95% | 826.138,00 |
| 16.03.2026 | 99,94 | 100,68 | 96,00 | 97,61 | -0,79% | 1.052.822,00 |
| 13.03.2026 | 98,40 | 99,40 | 97,06 | 98,39 | 0,96% | 942.694,00 |
| 12.03.2026 | 104,35 | 107,12 | 97,36 | 97,45 | -7,53% | 1.144.447,00 |
| 11.03.2026 | 107,12 | 107,98 | 104,30 | 105,38 | -1,19% | 753.818,00 |
| 10.03.2026 | 110,25 | 110,25 | 105,75 | 106,65 | -3,07% | 1.347.885,00 |
| 09.03.2026 | 105,48 | 110,41 | 104,51 | 110,03 | 2,49% | 1.046.434,00 |
| 06.03.2026 | 108,23 | 109,97 | 106,28 | 107,36 | -2,89% | 1.388.994,00 |
| 05.03.2026 | 108,43 | 113,88 | 108,43 | 110,55 | 0,28% | 1.319.374,00 |
| 04.03.2026 | 109,29 | 111,37 | 106,99 | 110,24 | 1,40% | 1.025.156,00 |
| 03.03.2026 | 105,89 | 109,58 | 103,74 | 108,72 | 0,42% | 1.213.525,00 |
| 02.03.2026 | 106,26 | 110,28 | 105,51 | 108,27 | 0,12% | 1.735.383,00 |
| 27.02.2026 | 105,95 | 108,72 | 104,12 | 108,14 | 1,89% | 1.379.830,00 |
| 26.02.2026 | 100,65 | 106,86 | 99,98 | 106,13 | 5,08% | 1.387.297,00 |
| 25.02.2026 | 104,91 | 104,91 | 99,49 | 101,00 | -2,97% | 1.135.695,00 |
| 24.02.2026 | 104,84 | 106,89 | 103,85 | 104,09 | 4,40% | 1.277.978,00 |
| 20.02.2026 | 96,83 | 100,83 | 96,83 | 99,70 | 1,46% | 1.614.515,00 |
| 19.02.2026 | 94,85 | 99,52 | 92,59 | 98,27 | 1,78% | 2.201.732,00 |
| 18.02.2026 | 89,26 | 97,30 | 87,91 | 96,55 | 8,95% | 3.162.089,00 |
| 17.02.2026 | 90,48 | 94,33 | 88,38 | 88,62 | -4,71% | 5.145.032,00 |
| 13.02.2026 | 81,50 | 96,55 | 81,31 | 93,00 | 16,13% | 14.188.052,00 |
| 12.02.2026 | 79,97 | 87,00 | 66,57 | 80,08 | -39,85% | 23.517.649,00 |
| 11.02.2026 | 143,34 | 145,28 | 130,01 | 133,14 | -7,89% | 3.493.357,00 |
| 10.02.2026 | 154,40 | 154,99 | 144,01 | 144,55 | -6,42% | 1.512.331,00 |
| 09.02.2026 | 150,80 | 155,00 | 148,91 | 154,46 | 2,62% | 1.316.594,00 |
| 06.02.2026 | 146,72 | 153,15 | 144,51 | 150,52 | 3,45% | 1.743.048,00 |
| 05.02.2026 | 162,62 | 164,72 | 144,27 | 145,50 | -10,80% | 1.363.189,00 |
| 04.02.2026 | 167,67 | 168,99 | 162,87 | 163,11 | -3,19% | 1.858.432,00 |
| 03.02.2026 | 178,43 | 178,69 | 164,93 | 168,49 | -5,66% | 926.928,00 |
| 02.02.2026 | 180,25 | 180,51 | 175,07 | 178,59 | -0,92% | 1.107.678,00 |
| 30.01.2026 | 183,26 | 186,00 | 176,34 | 180,25 | -3,01% | 944.790,00 |
| 29.01.2026 | 185,03 | 186,27 | 180,20 | 185,85 | -0,31% | 555.448,00 |
| 28.01.2026 | 186,96 | 190,17 | 180,84 | 186,42 | -0,82% | 408.161,00 |
| 27.01.2026 | 186,93 | 191,00 | 186,93 | 187,97 | 0,29% | 591.551,00 |
| 26.01.2026 | 185,68 | 189,99 | 183,90 | 187,42 | 0,35% | 450.336,00 |
| 22.01.2026 | 187,95 | 190,21 | 185,38 | 186,77 | 1,02% | 542.513,00 |
| 21.01.2026 | 176,55 | 185,44 | 176,45 | 184,88 | 4,73% | 1.186.003,00 |
| 20.01.2026 | 178,43 | 178,66 | 173,41 | 176,53 | -3,33% | 750.342,00 |
| 16.01.2026 | 181,91 | 188,00 | 181,44 | 182,61 | 0,03% | 1.397.309,00 |
| 15.01.2026 | 184,01 | 184,62 | 180,00 | 182,56 | -1,20% | 647.017,00 |
| 14.01.2026 | 183,22 | 185,99 | 183,22 | 184,77 | 0,81% | 785.005,00 |
| 13.01.2026 | 182,14 | 185,23 | 180,20 | 183,29 | 1,74% | 864.999,00 |
| 12.01.2026 | 182,98 | 183,02 | 177,47 | 180,15 | -0,68% | 886.992,00 |
| 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 |