Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 180,90 | 186,54 | 0,00 | 181,60 | -1,60% | - |
25.02.2021 | 184,77 | 185,43 | 184,55 | 184,55 | -4,10% | - |
24.02.2021 | 193,52 | 196,95 | 0,00 | 192,44 | -7,57% | - |
23.02.2021 | 208,28 | 213,60 | 205,16 | 208,19 | -0,29% | - |
22.02.2021 | 206,48 | 209,67 | 204,97 | 208,80 | 0,54% | - |
19.02.2021 | 204,70 | 208,50 | 203,25 | 207,68 | 0,98% | - |
18.02.2021 | 205,37 | 206,65 | 201,70 | 205,66 | -0,72% | - |
17.02.2021 | 209,89 | 211,04 | 0,00 | 207,16 | -1,24% | - |
16.02.2021 | 211,07 | 211,45 | 208,29 | 209,77 | -0,24% | - |
12.02.2021 | 209,04 | 211,69 | 207,80 | 210,26 | -0,32% | - |
11.02.2021 | 211,51 | 212,35 | 209,36 | 210,93 | 1,59% | - |
10.02.2021 | 207,57 | 211,05 | 205,23 | 207,63 | 2,76% | - |
09.02.2021 | 204,24 | 205,12 | 200,27 | 202,05 | 0,16% | - |
08.02.2021 | 203,09 | 203,16 | 197,91 | 201,73 | 0,79% | - |
05.02.2021 | 197,87 | 200,38 | 196,37 | 200,15 | 0,28% | - |
04.02.2021 | 200,89 | 200,89 | 199,52 | 199,59 | -1,48% | - |
03.02.2021 | 204,88 | 204,88 | 200,72 | 202,58 | -1,45% | - |
02.02.2021 | 205,75 | 206,59 | 203,75 | 205,57 | 0,57% | - |
01.02.2021 | 204,23 | 205,51 | 201,58 | 204,40 | -0,07% | - |
29.01.2021 | 207,75 | 208,22 | 201,24 | 204,54 | -1,29% | - |
28.01.2021 | 208,59 | 209,74 | 0,00 | 207,22 | 0,00% | - |
27.01.2021 | 207,82 | 210,90 | 205,48 | 207,22 | -3,05% | - |
26.01.2021 | 213,94 | 213,95 | 212,80 | 213,75 | -0,03% | - |
25.01.2021 | 215,54 | 215,71 | 211,30 | 213,81 | -0,82% | - |
22.01.2021 | 214,87 | 216,86 | 213,62 | 215,57 | -1,31% | - |
21.01.2021 | 218,11 | 219,64 | 216,52 | 218,44 | -1,37% | - |
20.01.2021 | 220,01 | 221,67 | 218,27 | 221,48 | 2,80% | - |
19.01.2021 | 214,66 | 216,44 | 211,63 | 215,44 | 2,73% | - |
15.01.2021 | 208,63 | 212,11 | 208,26 | 209,72 | -0,42% | - |
14.01.2021 | 210,62 | 211,72 | 205,91 | 210,60 | 0,00% | - |
13.01.2021 | 210,24 | 213,54 | 209,54 | 210,59 | -0,23% | - |
12.01.2021 | 211,32 | 211,33 | 211,08 | 211,08 | -1,43% | - |
11.01.2021 | 214,13 | 216,76 | 213,19 | 214,13 | -0,04% | - |
08.01.2021 | 212,41 | 215,29 | 209,72 | 214,22 | 2,54% | - |
07.01.2021 | 209,00 | 210,97 | 205,44 | 208,91 | 2,00% | - |
06.01.2021 | 200,21 | 205,61 | 0,00 | 204,81 | 5,10% | - |
05.01.2021 | 195,35 | 196,46 | 193,07 | 194,88 | 1,11% | - |
04.01.2021 | 200,96 | 200,96 | 191,29 | 192,74 | -1,13% | - |
31.12.2020 | 193,39 | 195,58 | 191,95 | 194,95 | 0,80% | - |
30.12.2020 | 196,49 | 196,94 | 192,54 | 193,41 | -0,19% | - |
29.12.2020 | 192,25 | 194,01 | 191,67 | 193,79 | -1,35% | - |
28.12.2020 | 191,99 | 196,50 | 191,66 | 196,43 | 3,49% | - |
24.12.2020 | 193,85 | 196,88 | 189,80 | 189,80 | -1,87% | - |
23.12.2020 | 193,92 | 198,47 | 191,90 | 193,43 | -0,48% | - |
22.12.2020 | 191,50 | 194,95 | 190,66 | 194,36 | 0,51% | - |
21.12.2020 | 190,02 | 194,88 | 189,19 | 193,37 | -0,38% | - |
18.12.2020 | 192,23 | 194,67 | 191,18 | 194,12 | 0,40% | - |
17.12.2020 | 193,19 | 195,02 | 192,46 | 193,34 | 0,16% | - |
16.12.2020 | 196,17 | 197,16 | 192,41 | 193,04 | -1,75% | - |
15.12.2020 | 193,44 | 197,95 | 192,87 | 196,48 | -1,79% | - |
14.12.2020 | 190,24 | 203,62 | 190,24 | 200,05 | 3,91% | - |
11.12.2020 | 193,52 | 193,52 | 158,87 | 192,54 | -4,03% | - |
10.12.2020 | 198,07 | 201,13 | 166,62 | 200,62 | 2,13% | - |
09.12.2020 | 199,47 | 202,45 | 196,07 | 196,45 | 0,51% | - |
08.12.2020 | 201,17 | 210,32 | 195,45 | 195,45 | -2,54% | - |
07.12.2020 | 200,55 | 200,55 | 200,54 | 200,54 | -0,04% | - |
04.12.2020 | 199,87 | 209,13 | 198,55 | 200,62 | 0,91% | - |
03.12.2020 | 200,83 | 200,83 | 198,35 | 198,82 | 0,32% | - |
02.12.2020 | 197,83 | 199,96 | 195,56 | 198,18 | -1,22% | - |
01.12.2020 | 197,20 | 231,00 | 197,19 | 200,62 | 3,14% | - |
30.11.2020 | 192,83 | 250,14 | 190,57 | 194,52 | 2,01% | - |
27.11.2020 | 190,10 | 191,74 | 188,97 | 190,70 | -1,10% | - |
25.11.2020 | 189,20 | 197,56 | 184,68 | 192,82 | 3,54% | - |
24.11.2020 | 189,22 | 190,13 | 185,54 | 186,23 | -0,88% | - |
23.11.2020 | 189,59 | 189,80 | 186,86 | 187,88 | -0,93% | - |
20.11.2020 | 188,33 | 191,66 | 187,99 | 189,63 | 1,47% | - |
19.11.2020 | 187,50 | 190,33 | 184,12 | 186,88 | -0,11% | - |
18.11.2020 | 189,91 | 191,45 | 185,22 | 187,09 | -1,77% | - |
17.11.2020 | 190,15 | 191,80 | 187,48 | 190,47 | -1,77% | - |
16.11.2020 | 192,64 | 195,95 | 192,34 | 193,91 | 1,48% | - |
13.11.2020 | 191,70 | 193,09 | 189,97 | 191,08 | 2,53% | - |
12.11.2020 | 188,49 | 190,96 | 185,05 | 186,36 | -0,82% | - |
11.11.2020 | 192,29 | 192,29 | 186,11 | 187,89 | 0,47% | - |
10.11.2020 | 191,99 | 193,12 | 186,24 | 187,01 | -5,16% | - |
09.11.2020 | 199,55 | 205,96 | 196,93 | 197,19 | -0,92% | - |
06.11.2020 | 200,10 | 203,00 | 198,43 | 199,01 | -0,66% | - |
05.11.2020 | 200,97 | 203,60 | 199,20 | 200,34 | 2,52% | - |
04.11.2020 | 195,94 | 198,77 | 194,54 | 195,41 | 2,44% | - |
03.11.2020 | 190,24 | 191,42 | 186,91 | 190,76 | 3,23% | - |
02.11.2020 | 187,80 | 188,18 | 182,92 | 184,79 | 2,45% | - |
30.10.2020 | 180,87 | 182,68 | 177,29 | 180,36 | -1,71% | - |
29.10.2020 | 183,24 | 185,54 | 181,67 | 183,50 | 0,85% | - |
28.10.2020 | 184,07 | 184,99 | 179,10 | 181,94 | -5,13% | - |
27.10.2020 | 191,80 | 191,80 | 191,79 | 191,79 | 0,29% | - |
26.10.2020 | 192,92 | 193,36 | 189,66 | 191,23 | -0,03% | - |
23.10.2020 | 197,45 | 197,45 | 191,28 | 191,28 | -5,63% | - |
22.10.2020 | 198,21 | 202,70 | 193,63 | 202,70 | 1,88% | - |
21.10.2020 | 206,37 | 206,73 | 198,96 | 198,96 | -0,40% | - |
20.10.2020 | 204,94 | 206,32 | 199,77 | 199,77 | -2,83% | - |
19.10.2020 | 203,96 | 206,78 | 202,96 | 205,58 | 0,69% | - |
16.10.2020 | 207,50 | 208,18 | 202,39 | 204,17 | -2,09% | - |
15.10.2020 | 205,86 | 208,54 | 203,74 | 208,54 | 2,33% | - |
14.10.2020 | 211,40 | 212,34 | 203,76 | 203,79 | -3,63% | - |
13.10.2020 | 212,23 | 213,33 | 209,44 | 211,48 | -1,29% | - |
12.10.2020 | 210,87 | 215,55 | 210,87 | 214,25 | 1,66% | - |
09.10.2020 | 210,79 | 211,88 | 207,93 | 210,75 | 0,93% | - |
08.10.2020 | 208,85 | 209,22 | 207,16 | 208,81 | 0,93% | - |
07.10.2020 | 205,35 | 208,44 | 203,22 | 206,90 | 1,83% | - |
06.10.2020 | 203,13 | 205,03 | 201,74 | 203,19 | 0,77% | - |
05.10.2020 | 198,52 | 203,18 | 198,52 | 201,64 | 2,55% | - |