176,090$
0,22%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 175,87 | 181,51 | 175,01 | 175,83 | 0,07% | 1.166.426,00 |
| 21.08.2025 | 177,01 | 177,99 | 174,48 | 175,70 | -2,52% | 1.204.510,00 |
| 20.08.2025 | 179,04 | 181,51 | 177,76 | 180,25 | 0,34% | 987.561,00 |
| 19.08.2025 | 178,08 | 180,67 | 177,37 | 179,64 | 0,60% | 901.731,00 |
| 18.08.2025 | 176,58 | 178,93 | 175,36 | 178,56 | 1,55% | 867.368,00 |
| 15.08.2025 | 175,97 | 177,99 | 174,13 | 175,84 | 0,27% | 892.297,00 |
| 14.08.2025 | 174,37 | 176,76 | 173,77 | 175,36 | -0,53% | 1.057.430,00 |
| 13.08.2025 | 170,36 | 176,81 | 169,10 | 176,29 | 4,26% | 1.425.974,00 |
| 12.08.2025 | 159,63 | 170,16 | 159,51 | 169,08 | 5,82% | 1.272.242,00 |
| 11.08.2025 | 158,95 | 160,89 | 157,59 | 159,78 | 0,85% | 899.906,00 |
| 08.08.2025 | 157,15 | 159,16 | 154,97 | 158,44 | 0,37% | 871.147,00 |
| 07.08.2025 | 156,81 | 159,76 | 155,37 | 157,85 | 1,56% | 1.180.141,00 |
| 06.08.2025 | 164,72 | 164,72 | 154,69 | 155,42 | -6,36% | 1.084.188,00 |
| 05.08.2025 | 165,00 | 168,16 | 163,76 | 165,98 | 0,72% | 1.131.355,00 |
| 04.08.2025 | 165,30 | 166,91 | 163,79 | 164,80 | -0,99% | 706.596,00 |
| 01.08.2025 | 167,63 | 169,00 | 162,99 | 166,44 | -1,63% | 1.131.166,00 |
| 31.07.2025 | 180,05 | 181,59 | 168,57 | 169,19 | -6,78% | 1.615.800,00 |
| 30.07.2025 | 185,38 | 186,37 | 179,25 | 181,50 | -1,96% | 2.559.854,00 |
| 29.07.2025 | 186,54 | 189,29 | 182,13 | 185,12 | -2,39% | 1.542.608,00 |
| 28.07.2025 | 188,57 | 190,56 | 185,54 | 189,66 | 1,42% | 1.002.062,00 |
| 25.07.2025 | 193,41 | 194,01 | 183,84 | 187,01 | -4,10% | 1.598.530,00 |
| 24.07.2025 | 202,04 | 211,00 | 190,28 | 195,01 | 16,15% | 4.514.537,00 |
| 23.07.2025 | 166,04 | 170,73 | 161,96 | 167,89 | 3,96% | 2.838.960,00 |
| 22.07.2025 | 150,00 | 161,72 | 150,00 | 161,50 | 15,66% | 4.122.893,00 |
| 21.07.2025 | 143,54 | 143,54 | 139,15 | 139,63 | -2,72% | 2.189.830,00 |
| 18.07.2025 | 148,10 | 148,73 | 142,47 | 143,54 | -2,27% | 1.599.322,00 |
| 17.07.2025 | 143,05 | 147,66 | 142,16 | 146,88 | 1,97% | 1.396.185,00 |
| 16.07.2025 | 146,70 | 148,83 | 142,69 | 144,04 | -1,06% | 1.132.657,00 |
| 15.07.2025 | 150,92 | 153,62 | 145,47 | 145,58 | -2,64% | 1.167.386,00 |
| 14.07.2025 | 148,88 | 150,94 | 148,45 | 149,52 | -0,66% | 1.174.911,00 |
| 11.07.2025 | 148,98 | 151,29 | 148,03 | 150,52 | -1,02% | 1.009.181,00 |
| 10.07.2025 | 150,79 | 155,90 | 149,88 | 152,07 | 1,02% | 1.513.867,00 |
| 09.07.2025 | 152,85 | 155,38 | 148,59 | 150,53 | -0,69% | 865.625,00 |
| 08.07.2025 | 148,12 | 153,05 | 148,12 | 151,58 | 2,70% | 1.080.366,00 |
| 07.07.2025 | 150,24 | 150,24 | 146,56 | 147,59 | -1,67% | 1.120.548,00 |
| 03.07.2025 | 152,23 | 154,05 | 149,57 | 150,10 | -0,48% | 486.301,00 |
| 02.07.2025 | 147,28 | 151,39 | 146,35 | 150,82 | 1,30% | 656.189,00 |
| 01.07.2025 | 144,87 | 155,25 | 144,29 | 148,88 | 2,42% | 1.189.211,00 |
| 30.06.2025 | 144,78 | 146,34 | 142,89 | 145,36 | 0,55% | 1.167.782,00 |
| 27.06.2025 | 147,29 | 147,75 | 143,91 | 144,56 | -1,49% | 1.213.002,00 |
| 26.06.2025 | 147,61 | 148,39 | 145,02 | 146,75 | 0,58% | 1.160.094,00 |
| 25.06.2025 | 149,68 | 149,68 | 144,56 | 145,91 | -1,77% | 1.538.886,00 |
| 24.06.2025 | 149,10 | 149,66 | 145,75 | 148,54 | 0,84% | 927.596,00 |
| 23.06.2025 | 145,75 | 149,49 | 145,48 | 147,30 | 0,56% | 1.805.115,00 |
| 20.06.2025 | 144,46 | 147,50 | 143,59 | 146,48 | 2,02% | 1.647.044,00 |
| 18.06.2025 | 141,49 | 145,52 | 140,20 | 143,58 | 1,21% | 1.131.606,00 |
| 17.06.2025 | 144,80 | 146,79 | 140,59 | 141,86 | -3,52% | 1.168.782,00 |
| 16.06.2025 | 145,94 | 147,26 | 142,79 | 147,04 | 0,95% | 955.084,00 |
| 13.06.2025 | 143,95 | 146,99 | 143,95 | 145,66 | -0,97% | 1.284.588,00 |
| 12.06.2025 | 144,42 | 148,31 | 142,64 | 147,09 | 1,07% | 908.439,00 |
| 11.06.2025 | 145,67 | 150,00 | 144,52 | 145,54 | 0,56% | 1.619.337,00 |
| 10.06.2025 | 141,10 | 146,16 | 140,96 | 144,73 | 3,59% | 1.011.493,00 |
| 09.06.2025 | 140,67 | 141,00 | 138,59 | 139,71 | 0,43% | 1.083.040,00 |
| 06.06.2025 | 135,24 | 139,72 | 135,01 | 139,11 | 3,18% | 980.388,00 |
| 05.06.2025 | 139,62 | 140,17 | 134,82 | 134,82 | -3,43% | 1.262.722,00 |
| 04.06.2025 | 134,41 | 142,99 | 134,15 | 139,61 | 4,37% | 2.053.327,00 |
| 03.06.2025 | 128,76 | 133,76 | 126,14 | 133,76 | 3,77% | 936.090,00 |
| 02.06.2025 | 130,14 | 130,80 | 128,16 | 128,90 | -1,06% | 641.895,00 |
| 30.05.2025 | 131,19 | 131,47 | 127,96 | 130,28 | -0,60% | 917.381,00 |
| 29.05.2025 | 131,94 | 132,96 | 129,95 | 131,07 | 0,18% | 1.250.981,00 |
| 28.05.2025 | 131,52 | 132,43 | 130,40 | 130,84 | -0,41% | 874.009,00 |
| 27.05.2025 | 129,00 | 133,07 | 129,00 | 131,38 | 2,65% | 1.784.791,00 |
| 23.05.2025 | 125,10 | 128,48 | 125,10 | 127,99 | 0,79% | 883.279,00 |
| 22.05.2025 | 127,00 | 127,60 | 125,35 | 126,99 | 0,29% | 822.472,00 |
| 21.05.2025 | 130,96 | 132,34 | 126,40 | 126,62 | -4,13% | 1.490.645,00 |
| 20.05.2025 | 131,81 | 134,44 | 130,09 | 132,08 | 1,02% | 1.889.328,00 |
| 19.05.2025 | 128,03 | 131,72 | 127,51 | 130,75 | -0,67% | 1.486.711,00 |
| 16.05.2025 | 131,72 | 133,62 | 129,25 | 131,63 | 0,77% | 870.257,00 |
| 15.05.2025 | 131,41 | 132,77 | 129,26 | 130,63 | -1,21% | 1.530.270,00 |
| 14.05.2025 | 141,21 | 141,21 | 131,64 | 132,23 | -5,88% | 1.354.498,00 |
| 13.05.2025 | 140,00 | 140,87 | 136,96 | 140,49 | 0,19% | 2.579.610,00 |
| 12.05.2025 | 137,23 | 142,58 | 136,08 | 140,22 | 4,67% | 1.723.855,00 |
| 09.05.2025 | 138,87 | 140,05 | 133,86 | 133,96 | -3,26% | 1.233.572,00 |
| 08.05.2025 | 139,63 | 141,96 | 137,85 | 138,48 | -0,27% | 3.032.514,00 |
| 07.05.2025 | 137,41 | 141,66 | 135,64 | 138,85 | 2,78% | 2.313.468,00 |
| 06.05.2025 | 143,18 | 144,05 | 135,00 | 135,10 | -5,54% | 1.942.609,00 |
| 05.05.2025 | 144,22 | 145,00 | 140,46 | 143,02 | 0,04% | 1.399.531,00 |
| 02.05.2025 | 148,32 | 151,99 | 142,86 | 142,96 | -1,55% | 2.302.169,00 |
| 01.05.2025 | 142,61 | 147,49 | 135,00 | 145,21 | -3,83% | 4.000.216,00 |
| 30.04.2025 | 149,30 | 151,92 | 145,61 | 151,00 | 1,13% | 2.755.937,00 |
| 29.04.2025 | 142,89 | 150,04 | 141,98 | 149,31 | 2,97% | 3.623.707,00 |
| 28.04.2025 | 146,29 | 146,66 | 143,02 | 145,00 | 0,03% | 1.140.613,00 |
| 25.04.2025 | 144,90 | 145,51 | 142,84 | 144,96 | -0,66% | 1.049.895,00 |
| 24.04.2025 | 142,69 | 147,07 | 140,17 | 145,92 | 1,96% | 2.595.137,00 |
| 23.04.2025 | 138,49 | 147,79 | 138,02 | 143,12 | 4,63% | 2.246.442,00 |
| 22.04.2025 | 136,72 | 138,14 | 133,28 | 136,79 | -0,32% | 3.965.479,00 |
| 21.04.2025 | 138,65 | 139,01 | 133,63 | 137,23 | -1,50% | 1.427.115,00 |
| 17.04.2025 | 142,41 | 142,44 | 137,87 | 139,32 | -2,94% | 1.759.894,00 |
| 16.04.2025 | 146,42 | 148,16 | 142,53 | 143,54 | -1,12% | 1.183.192,00 |
| 15.04.2025 | 147,17 | 147,83 | 143,74 | 145,16 | -1,07% | 793.974,00 |
| 14.04.2025 | 144,54 | 148,22 | 142,65 | 146,74 | 1,87% | 1.286.925,00 |
| 11.04.2025 | 144,66 | 148,26 | 139,00 | 144,04 | 0,98% | 1.845.706,00 |
| 10.04.2025 | 148,51 | 150,97 | 140,57 | 142,64 | -8,26% | 1.680.220,00 |
| 09.04.2025 | 141,08 | 156,30 | 138,51 | 155,49 | 9,36% | 1.762.238,00 |
| 08.04.2025 | 154,60 | 154,60 | 140,22 | 142,18 | -5,73% | 1.735.373,00 |
| 07.04.2025 | 149,22 | 159,42 | 142,77 | 150,83 | -1,88% | 1.023.418,00 |
| 04.04.2025 | 156,80 | 157,99 | 151,64 | 153,72 | -6,04% | 1.171.124,00 |
| 03.04.2025 | 167,29 | 167,29 | 161,00 | 163,61 | -3,02% | 942.023,00 |
| 02.04.2025 | 165,62 | 170,50 | 165,00 | 168,70 | 1,28% | 801.151,00 |
| 01.04.2025 | 175,88 | 175,88 | 165,45 | 166,56 | -4,82% | 1.263.824,00 |