200,600€
9,77%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 193,02 | 203,55 | 192,70 | 202,85 | 5,01% | - |
| 20.11.2024 | 185,08 | 193,25 | 184,98 | 193,18 | 4,65% | - |
| 19.11.2024 | 176,77 | 184,65 | 175,02 | 184,60 | 4,54% | - |
| 18.11.2024 | 180,30 | 180,70 | 173,50 | 176,58 | -1,93% | - |
| 15.11.2024 | 188,75 | 189,65 | 179,18 | 180,05 | -5,26% | - |
| 14.11.2024 | 193,10 | 195,23 | 188,10 | 190,05 | -1,57% | - |
| 13.11.2024 | 199,38 | 202,27 | 193,02 | 193,08 | -3,41% | - |
| 12.11.2024 | 199,25 | 202,15 | 198,45 | 199,90 | 0,38% | - |
| 11.11.2024 | 201,68 | 204,85 | 197,90 | 199,15 | -0,72% | - |
| 08.11.2024 | 199,43 | 203,15 | 194,33 | 200,60 | 0,80% | - |
| 07.11.2024 | 208,70 | 209,15 | 199,00 | 199,00 | -4,56% | - |
| 06.11.2024 | 214,55 | 217,60 | 204,35 | 208,50 | 0,70% | - |
| 05.11.2024 | 201,02 | 208,45 | 200,13 | 207,05 | 2,97% | - |
| 04.11.2024 | 202,08 | 205,10 | 200,27 | 201,08 | -0,41% | - |
| 01.11.2024 | 203,70 | 208,65 | 201,90 | 201,90 | -3,44% | - |
| 31.10.2024 | 210,05 | 210,95 | 203,00 | 209,10 | -1,48% | - |
| 30.10.2024 | 214,90 | 216,05 | 206,23 | 212,25 | 2,59% | - |
| 29.10.2024 | 213,35 | 215,70 | 206,90 | 206,90 | -2,75% | 45,00 |
| 28.10.2024 | 204,90 | 215,85 | 204,25 | 212,75 | 4,21% | - |
| 25.10.2024 | 204,75 | 211,20 | 203,95 | 204,15 | -0,17% | - |
| 24.10.2024 | 260,30 | 260,40 | 203,80 | 204,50 | -21,39% | - |
| 23.10.2024 | 262,25 | 265,25 | 258,60 | 260,15 | -0,99% | - |
| 22.10.2024 | 266,25 | 279,30 | 258,20 | 262,75 | -1,59% | - |
| 21.10.2024 | 274,20 | 274,60 | 267,00 | 267,00 | -2,59% | - |
| 18.10.2024 | 272,25 | 276,65 | 271,80 | 274,10 | 0,48% | - |
| 17.10.2024 | 270,55 | 276,90 | 269,50 | 272,80 | 0,83% | - |
| 16.10.2024 | 271,30 | 272,60 | 266,85 | 270,55 | -0,15% | - |
| 15.10.2024 | 272,15 | 274,60 | 268,10 | 270,95 | -0,37% | - |
| 14.10.2024 | 271,85 | 278,60 | 267,25 | 271,95 | 0,26% | - |
| 11.10.2024 | 270,80 | 272,60 | 267,55 | 271,25 | 0,18% | - |
| 10.10.2024 | 266,90 | 277,85 | 264,70 | 270,75 | 1,23% | - |
| 09.10.2024 | 261,45 | 267,45 | 260,70 | 267,45 | 2,14% | - |
| 08.10.2024 | 263,95 | 266,75 | 260,00 | 261,85 | -1,10% | - |
| 07.10.2024 | 267,55 | 267,70 | 261,80 | 264,75 | -0,95% | - |
| 04.10.2024 | 266,15 | 271,70 | 265,85 | 267,30 | 0,45% | - |
| 03.10.2024 | 266,25 | 269,85 | 259,00 | 266,10 | -0,04% | - |
| 02.10.2024 | 256,50 | 267,65 | 254,45 | 266,20 | 3,48% | - |
| 01.10.2024 | 257,65 | 268,30 | 255,30 | 257,25 | -0,33% | - |
| 30.09.2024 | 255,40 | 265,00 | 253,35 | 258,10 | 0,96% | - |
| 27.09.2024 | 256,15 | 260,65 | 252,40 | 255,65 | -0,10% | - |
| 26.09.2024 | 255,90 | 266,20 | 253,75 | 255,90 | 0,27% | - |
| 25.09.2024 | 263,95 | 273,75 | 252,95 | 255,20 | -3,84% | - |
| 24.09.2024 | 266,65 | 275,85 | 264,40 | 265,40 | -0,43% | - |
| 23.09.2024 | 272,50 | 278,80 | 266,45 | 266,55 | -1,42% | - |
| 20.09.2024 | 269,40 | 277,75 | 263,60 | 270,40 | 0,24% | - |
| 19.09.2024 | 274,60 | 278,40 | 265,05 | 269,75 | -0,83% | - |
| 18.09.2024 | 263,35 | 276,45 | 262,65 | 272,00 | 3,32% | - |
| 17.09.2024 | 265,55 | 272,90 | 263,25 | 263,25 | -0,85% | - |
| 16.09.2024 | 271,35 | 271,75 | 264,20 | 265,50 | -2,01% | - |
| 13.09.2024 | 271,05 | 280,10 | 269,45 | 270,95 | 0,02% | - |
| 12.09.2024 | 263,45 | 274,50 | 261,45 | 270,90 | 2,83% | - |
| 11.09.2024 | 252,70 | 268,30 | 252,60 | 263,45 | 3,62% | - |
| 10.09.2024 | 270,20 | 275,40 | 243,80 | 254,25 | -6,04% | - |
| 09.09.2024 | 274,40 | 280,70 | 268,35 | 270,60 | -0,97% | - |
| 06.09.2024 | 276,40 | 283,00 | 271,65 | 273,25 | -1,44% | 200,00 |
| 05.09.2024 | 281,45 | 288,85 | 276,45 | 277,25 | -1,70% | - |
| 04.09.2024 | 281,85 | 286,80 | 277,85 | 282,05 | -0,27% | - |
| 03.09.2024 | 290,70 | 300,50 | 280,40 | 282,80 | -2,67% | - |
| 02.09.2024 | 290,90 | 291,15 | 289,75 | 290,55 | -0,26% | - |
| 30.08.2024 | 289,80 | 295,60 | 284,40 | 291,30 | 1,46% | - |
| 29.08.2024 | 287,75 | 296,15 | 279,85 | 287,10 | -0,54% | - |
| 28.08.2024 | 292,40 | 293,40 | 285,50 | 288,65 | -0,96% | - |
| 27.08.2024 | 289,25 | 291,45 | 286,25 | 291,45 | 0,78% | - |
| 26.08.2024 | 289,85 | 291,20 | 285,60 | 289,20 | -0,10% | - |
| 23.08.2024 | 288,75 | 301,85 | 287,45 | 289,50 | 0,43% | - |
| 22.08.2024 | 289,80 | 293,50 | 287,85 | 288,25 | -0,43% | - |
| 21.08.2024 | 292,10 | 303,80 | 289,15 | 289,50 | -0,67% | - |
| 20.08.2024 | 293,25 | 302,00 | 289,70 | 291,45 | -0,56% | - |
| 19.08.2024 | 291,95 | 293,55 | 289,80 | 293,10 | 0,24% | - |
| 16.08.2024 | 293,70 | 297,05 | 289,10 | 292,40 | -0,14% | - |
| 15.08.2024 | 288,35 | 303,55 | 286,95 | 292,80 | 1,65% | - |
| 14.08.2024 | 291,45 | 294,85 | 286,05 | 288,05 | -1,13% | - |
| 13.08.2024 | 285,80 | 292,35 | 283,25 | 291,35 | 2,17% | - |
| 12.08.2024 | 286,60 | 293,10 | 280,20 | 285,15 | -0,64% | - |
| 09.08.2024 | 286,50 | 289,60 | 285,15 | 287,00 | 0,05% | - |
| 08.08.2024 | 280,20 | 291,35 | 278,15 | 286,85 | 2,08% | - |
| 07.08.2024 | 288,75 | 291,15 | 276,85 | 281,00 | -1,73% | - |
| 06.08.2024 | 287,80 | 292,55 | 280,85 | 285,95 | 0,88% | - |
| 05.08.2024 | 280,35 | 288,35 | 274,45 | 283,45 | -2,58% | - |
| 02.08.2024 | 301,15 | 301,40 | 283,00 | 290,95 | -4,12% | - |
| 01.08.2024 | 304,10 | 308,75 | 298,90 | 303,45 | -0,03% | - |
| 31.07.2024 | 306,80 | 312,20 | 303,25 | 303,55 | -0,77% | - |
| 30.07.2024 | 304,20 | 308,35 | 295,30 | 305,90 | 0,58% | - |
| 29.07.2024 | 299,55 | 304,85 | 295,30 | 304,15 | 1,96% | - |
| 26.07.2024 | 290,50 | 298,90 | 288,65 | 298,30 | 3,24% | - |
| 25.07.2024 | 305,90 | 306,70 | 267,25 | 288,95 | -5,73% | - |
| 24.07.2024 | 305,65 | 313,30 | 303,20 | 306,50 | 0,10% | - |
| 23.07.2024 | 305,70 | 313,10 | 304,80 | 306,20 | -1,92% | - |
| 22.07.2024 | 302,50 | 313,75 | 302,40 | 312,20 | 2,99% | - |
| 19.07.2024 | 301,20 | 311,35 | 298,65 | 303,15 | 0,75% | - |
| 18.07.2024 | 306,40 | 306,70 | 297,60 | 300,90 | -1,49% | - |
| 17.07.2024 | 316,95 | 317,40 | 300,90 | 305,45 | -3,83% | - |
| 16.07.2024 | 313,60 | 319,00 | 309,25 | 317,60 | 1,66% | - |
| 15.07.2024 | 310,35 | 314,10 | 307,45 | 312,40 | 1,35% | - |
| 12.07.2024 | 309,55 | 312,00 | 307,40 | 308,25 | 0,26% | - |
| 11.07.2024 | 303,50 | 311,40 | 302,65 | 307,45 | 1,22% | - |
| 10.07.2024 | 299,65 | 304,55 | 298,60 | 303,75 | 1,33% | - |
| 09.07.2024 | 296,90 | 300,40 | 295,95 | 299,75 | 1,20% | - |
| 08.07.2024 | 296,00 | 298,75 | 292,70 | 296,20 | 0,07% | - |
| 05.07.2024 | 293,85 | 299,05 | 292,05 | 296,00 | 0,63% | - |