102,100$
-0,95%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 102,70 | 103,97 | 100,95 | 102,08 | -0,97% | 1.045.776,00 |
| 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 | 0,71% | 802.572,00 |
| 20.03.2026 | 98,18 | 100,70 | 97,21 | 99,70 | 1,69% | 1.375.338,00 |
| 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 | -0,73% | 1.059.408,00 |
| 13.03.2026 | 98,40 | 99,40 | 97,06 | 98,33 | 0,90% | 970.245,00 |
| 12.03.2026 | 104,35 | 107,12 | 97,36 | 97,45 | -7,53% | 1.146.472,00 |
| 11.03.2026 | 107,12 | 107,98 | 104,30 | 105,38 | -1,16% | 791.939,00 |
| 10.03.2026 | 110,25 | 110,25 | 105,75 | 106,62 | -3,10% | 1.347.909,00 |
| 09.03.2026 | 105,77 | 110,41 | 104,01 | 110,03 | 2,64% | 1.046.435,00 |
| 06.03.2026 | 108,23 | 109,97 | 106,28 | 107,20 | -3,07% | 1.388.995,00 |
| 05.03.2026 | 108,43 | 113,88 | 108,43 | 110,60 | 0,36% | 1.319.374,00 |
| 04.03.2026 | 109,29 | 111,37 | 106,98 | 110,20 | 1,38% | 1.025.201,00 |
| 03.03.2026 | 105,89 | 109,58 | 103,74 | 108,70 | 0,40% | 1.213.526,00 |
| 02.03.2026 | 105,81 | 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% | 1.379.831,00 |
| 26.02.2026 | 100,65 | 106,86 | 99,98 | 106,13 | 5,08% | 1.387.298,00 |
| 25.02.2026 | 104,92 | 104,92 | 99,49 | 101,00 | -2,97% | 1.136.118,00 |
| 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% | 2.450.186,00 |
| 20.02.2026 | 96,83 | 100,83 | 96,83 | 99,70 | 1,31% | 1.642.937,00 |
| 19.02.2026 | 94,85 | 99,52 | 92,59 | 98,41 | 1,98% | 2.217.636,00 |
| 18.02.2026 | 89,26 | 97,30 | 87,91 | 96,50 | 8,89% | 3.163.478,00 |
| 17.02.2026 | 90,48 | 94,33 | 88,38 | 88,62 | -4,71% | 5.243.362,00 |
| 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% | 23.558.138,00 |
| 11.02.2026 | 143,34 | 145,28 | 130,01 | 133,14 | -7,89% | 3.494.949,00 |
| 10.02.2026 | 154,40 | 154,99 | 144,01 | 144,55 | -6,48% | 1.515.345,00 |
| 09.02.2026 | 150,80 | 155,00 | 148,91 | 154,57 | 2,64% | 1.316.689,00 |
| 06.02.2026 | 145,23 | 153,15 | 144,51 | 150,59 | 3,58% | 1.775.730,00 |
| 05.02.2026 | 162,62 | 164,72 | 144,27 | 145,39 | -10,86% | 1.363.511,00 |
| 04.02.2026 | 167,67 | 168,99 | 162,87 | 163,11 | -2,86% | 1.858.472,00 |
| 03.02.2026 | 178,43 | 178,69 | 164,93 | 167,91 | -5,98% | 927.326,00 |
| 02.02.2026 | 180,25 | 180,51 | 175,07 | 178,59 | -0,92% | 1.108.139,00 |
| 30.01.2026 | 183,26 | 186,00 | 176,34 | 180,25 | -3,03% | 961.757,00 |
| 29.01.2026 | 185,03 | 186,27 | 180,02 | 185,89 | -0,23% | 555.448,00 |
| 28.01.2026 | 186,96 | 190,17 | 180,84 | 186,32 | -0,88% | 408.165,00 |
| 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 | 0,39% | 502.350,00 |
| 23.01.2026 | 186,83 | 189,72 | 184,75 | 186,70 | -0,02% | 515.759,00 |
| 22.01.2026 | 187,95 | 190,21 | 185,38 | 186,74 | 1,01% | 542.618,00 |
| 21.01.2026 | 176,55 | 185,44 | 175,18 | 184,87 | 4,70% | 1.186.075,00 |
| 20.01.2026 | 178,43 | 179,47 | 173,41 | 176,57 | -3,31% | 750.430,00 |
| 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% | 692.577,00 |
| 14.01.2026 | 184,17 | 185,99 | 183,22 | 184,77 | 0,81% | 785.086,00 |
| 13.01.2026 | 182,14 | 185,23 | 180,20 | 183,29 | 1,74% | 868.209,00 |
| 12.01.2026 | 182,98 | 183,02 | 177,47 | 180,15 | -0,68% | 886.994,00 |
| 09.01.2026 | 189,99 | 191,00 | 180,27 | 181,38 | -3,63% | 1.433.953,00 |
| 08.01.2026 | 179,07 | 190,53 | 171,99 | 188,22 | -7,24% | 3.340.765,00 |
| 07.01.2026 | 203,07 | 203,91 | 200,05 | 202,92 | 0,71% | 706.283,00 |
| 06.01.2026 | 198,22 | 202,78 | 197,38 | 201,48 | 1,97% | 1.132.224,00 |
| 05.01.2026 | 186,54 | 198,24 | 186,00 | 197,58 | 4,72% | 1.138.624,00 |
| 02.01.2026 | 183,95 | 189,53 | 182,48 | 188,67 | 3,54% | 677.638,00 |
| 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% | 377.525,00 |
| 29.12.2025 | 183,20 | 184,93 | 180,75 | 182,36 | -0,26% | 578.263,00 |
| 26.12.2025 | 183,85 | 183,91 | 180,89 | 182,84 | -0,46% | 245.571,00 |
| 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% | 693.082,00 |
| 22.12.2025 | 173,46 | 180,38 | 172,55 | 179,14 | 3,09% | 987.578,00 |
| 19.12.2025 | 177,94 | 178,75 | 172,79 | 173,77 | -2,76% | 1.411.860,00 |
| 18.12.2025 | 182,10 | 185,30 | 177,34 | 178,70 | -0,36% | 803.558,00 |
| 17.12.2025 | 182,48 | 184,29 | 179,05 | 179,34 | -1,70% | 451.364,00 |
| 16.12.2025 | 183,71 | 185,55 | 181,19 | 182,45 | -1,04% | 548.334,00 |
| 15.12.2025 | 184,94 | 189,23 | 181,89 | 184,37 | -1,18% | 1.571.130,00 |
| 12.12.2025 | 188,44 | 191,85 | 185,81 | 186,58 | -1,76% | 747.921,00 |
| 11.12.2025 | 187,22 | 190,26 | 185,69 | 189,93 | 2,19% | 778.158,00 |
| 10.12.2025 | 181,52 | 186,73 | 180,80 | 185,86 | 2,52% | 879.962,00 |
| 09.12.2025 | 182,69 | 184,20 | 178,80 | 181,29 | -0,44% | 629.615,00 |
| 08.12.2025 | 185,68 | 186,05 | 180,57 | 182,10 | -2,03% | 1.030.620,00 |
| 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% | 1.654.494,00 |
| 03.12.2025 | 181,61 | 191,15 | 181,61 | 187,78 | 2,53% | 1.031.248,00 |
| 02.12.2025 | 179,88 | 185,77 | 178,03 | 183,14 | 1,91% | 912.765,00 |
| 01.12.2025 | 183,80 | 187,57 | 177,12 | 179,71 | -2,86% | 1.340.479,00 |
| 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 | 6,07% | 1.445.021,00 |
| 24.11.2025 | 163,11 | 165,75 | 161,75 | 164,55 | -0,01% | 799.503,00 |
| 21.11.2025 | 157,76 | 165,49 | 155,66 | 164,56 | 4,07% | 1.336.906,00 |
| 20.11.2025 | 158,74 | 162,97 | 154,20 | 158,12 | -0,43% | 1.413.791,00 |
| 19.11.2025 | 161,74 | 164,41 | 157,36 | 158,81 | -1,37% | 1.386.598,00 |
| 18.11.2025 | 155,58 | 162,00 | 154,12 | 161,02 | 2,89% | 612.880,00 |
| 17.11.2025 | 160,91 | 162,38 | 156,34 | 156,49 | -3,51% | 1.030.085,00 |
| 14.11.2025 | 163,01 | 165,47 | 158,08 | 162,18 | -0,78% | 572.120,00 |
| 13.11.2025 | 161,25 | 166,32 | 161,25 | 163,45 | 0,02% | 453.392,00 |
| 12.11.2025 | 164,57 | 167,43 | 163,27 | 163,42 | 0,00% | 566.999,00 |
| 11.11.2025 | 159,51 | 164,82 | 157,23 | 163,42 | 3,64% | 806.086,00 |
| 10.11.2025 | 158,03 | 159,76 | 156,05 | 157,68 | -0,92% | 907.914,00 |
| 07.11.2025 | 159,76 | 159,76 | 155,00 | 159,14 | -0,54% | 627.735,00 |
| 06.11.2025 | 163,72 | 168,28 | 159,77 | 160,00 | -2,26% | 570.265,00 |
| 05.11.2025 | 161,75 | 165,04 | 158,55 | 163,70 | 0,45% | 507.072,00 |
| 04.11.2025 | 166,89 | 168,67 | 162,83 | 162,96 | -3,45% | 654.128,00 |
| 03.11.2025 | 169,19 | 170,95 | 166,20 | 168,79 | -1,76% | 745.860,00 |