165,470$
-1,93%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 166,88 | 167,96 | 162,06 | 165,47 | -1,93% | 653.781,00 |
| 07.07.2026 | 172,03 | 172,52 | 167,55 | 168,72 | -1,17% | 665.519,00 |
| 06.07.2026 | 170,29 | 171,23 | 167,83 | 170,71 | -1,36% | 777.131,00 |
| 02.07.2026 | 177,07 | 179,29 | 170,93 | 173,06 | -1,14% | 938.189,00 |
| 01.07.2026 | 174,00 | 181,82 | 173,22 | 175,05 | 0,71% | 808.910,00 |
| 30.06.2026 | 178,29 | 181,00 | 170,85 | 173,82 | 0,40% | 1.067.574,00 |
| 29.06.2026 | 169,65 | 173,51 | 167,24 | 173,13 | 1,83% | 1.359.724,00 |
| 26.06.2026 | 158,59 | 170,50 | 158,59 | 170,02 | 5,64% | 1.440.893,00 |
| 25.06.2026 | 161,92 | 168,63 | 160,47 | 160,95 | 1,93% | 2.248.508,00 |
| 24.06.2026 | 147,79 | 162,00 | 147,71 | 157,90 | 10,28% | 2.406.339,00 |
| 23.06.2026 | 139,72 | 145,01 | 138,84 | 143,18 | 1,68% | 683.767,00 |
| 22.06.2026 | 145,77 | 148,00 | 140,14 | 140,82 | -3,55% | 918.708,00 |
| 18.06.2026 | 145,32 | 146,51 | 141,70 | 146,00 | 2,00% | 870.065,00 |
| 17.06.2026 | 143,65 | 145,09 | 140,00 | 143,14 | -0,25% | 989.819,00 |
| 16.06.2026 | 148,88 | 148,88 | 142,93 | 143,50 | -2,92% | 568.494,00 |
| 15.06.2026 | 147,20 | 148,74 | 144,84 | 147,81 | 1,12% | 598.032,00 |
| 12.06.2026 | 151,31 | 151,53 | 143,86 | 146,18 | -2,41% | 703.665,00 |
| 11.06.2026 | 144,88 | 149,97 | 143,30 | 149,79 | 3,66% | 790.079,00 |
| 10.06.2026 | 152,15 | 154,27 | 144,31 | 144,50 | -4,77% | 1.011.694,00 |
| 09.06.2026 | 153,99 | 156,20 | 150,32 | 151,74 | -0,34% | 1.219.435,00 |
| 08.06.2026 | 149,45 | 153,94 | 147,17 | 152,26 | 1,81% | 1.128.401,00 |
| 05.06.2026 | 151,78 | 153,75 | 147,97 | 149,56 | -2,09% | 1.345.824,00 |
| 04.06.2026 | 144,28 | 153,84 | 144,28 | 152,75 | 6,18% | 1.687.244,00 |
| 03.06.2026 | 136,79 | 145,92 | 135,52 | 143,86 | 4,60% | 1.380.476,00 |
| 02.06.2026 | 138,28 | 143,04 | 134,39 | 137,54 | -0,36% | 1.244.128,00 |
| 01.06.2026 | 133,70 | 138,46 | 132,36 | 138,03 | 1,44% | 1.307.899,00 |
| 29.05.2026 | 134,75 | 138,46 | 132,66 | 136,07 | -0,53% | 1.541.207,00 |
| 28.05.2026 | 117,82 | 139,69 | 116,48 | 136,80 | 15,49% | 3.405.650,00 |
| 27.05.2026 | 114,50 | 118,67 | 113,94 | 118,45 | 4,04% | 1.746.793,00 |
| 26.05.2026 | 116,78 | 116,78 | 113,10 | 113,85 | -2,51% | 990.869,00 |
| 22.05.2026 | 116,57 | 119,55 | 115,16 | 116,78 | 0,18% | 383.745,00 |
| 21.05.2026 | 113,90 | 116,80 | 112,43 | 116,57 | 1,29% | 371.708,00 |
| 20.05.2026 | 112,00 | 118,05 | 108,89 | 115,09 | 1,36% | 859.061,00 |
| 19.05.2026 | 114,38 | 116,63 | 113,38 | 113,55 | -0,20% | 967.025,00 |
| 18.05.2026 | 116,38 | 120,00 | 112,86 | 113,78 | -2,23% | 567.407,00 |
| 15.05.2026 | 117,09 | 118,70 | 115,29 | 116,38 | -0,61% | 643.446,00 |
| 14.05.2026 | 116,39 | 122,77 | 116,39 | 117,09 | -0,23% | 1.184.833,00 |
| 13.05.2026 | 121,04 | 121,04 | 115,64 | 117,36 | -3,75% | 640.869,00 |
| 12.05.2026 | 120,65 | 123,31 | 118,03 | 121,93 | 2,50% | 803.699,00 |
| 11.05.2026 | 124,14 | 124,80 | 118,79 | 118,96 | -4,65% | 824.416,00 |
| 08.05.2026 | 124,97 | 128,95 | 120,34 | 124,76 | -0,23% | 681.151,00 |
| 07.05.2026 | 125,27 | 129,73 | 122,91 | 125,05 | 0,74% | 1.121.629,00 |
| 06.05.2026 | 123,14 | 125,66 | 121,00 | 124,13 | 2,32% | 1.230.811,00 |
| 05.05.2026 | 112,00 | 122,45 | 112,00 | 121,32 | 8,40% | 1.594.431,00 |
| 04.05.2026 | 112,42 | 112,53 | 108,80 | 111,92 | -0,83% | 780.868,00 |
| 01.05.2026 | 119,66 | 120,49 | 112,12 | 112,86 | -4,76% | 999.766,00 |
| 30.04.2026 | 116,63 | 118,80 | 111,00 | 118,50 | 2,15% | 1.545.492,00 |
| 29.04.2026 | 116,25 | 119,43 | 110,38 | 116,01 | 13,19% | 4.095.856,00 |
| 28.04.2026 | 103,09 | 103,85 | 99,06 | 102,49 | -0,70% | 1.580.305,00 |
| 27.04.2026 | 102,42 | 103,34 | 99,37 | 103,21 | 0,98% | 3.349.779,00 |
| 24.04.2026 | 107,71 | 107,71 | 99,93 | 102,21 | -3,97% | 1.801.914,00 |
| 23.04.2026 | 107,50 | 110,10 | 104,03 | 106,44 | -7,79% | 2.319.467,00 |
| 22.04.2026 | 116,98 | 117,72 | 113,48 | 115,43 | 0,29% | 1.161.594,00 |
| 21.04.2026 | 116,47 | 118,68 | 114,10 | 115,10 | -1,72% | 1.023.867,00 |
| 20.04.2026 | 118,25 | 119,45 | 115,78 | 117,12 | -2,14% | 994.826,00 |
| 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 | -0,54% | 1.277.978,00 |
| 23.02.2026 | 100,68 | 105,50 | 100,03 | 104,66 | 4,97% | 2.450.179,00 |
| 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 |