195,030$
-0,70%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 197,51 | 203,25 | 194,94 | 195,20 | -0,62% | 53.152,00 |
| 05.02.2025 | 193,61 | 198,34 | 193,00 | 196,41 | 1,62% | 484.207,00 |
| 04.02.2025 | 196,22 | 199,94 | 193,12 | 193,27 | -1,15% | 738.565,00 |
| 03.02.2025 | 194,19 | 198,32 | 192,93 | 195,51 | -1,79% | 655.289,00 |
| 31.01.2025 | 202,65 | 204,33 | 198,64 | 199,08 | -1,31% | 494.791,00 |
| 30.01.2025 | 199,47 | 202,83 | 197,20 | 201,72 | 1,82% | 598.815,00 |
| 29.01.2025 | 200,68 | 200,68 | 194,33 | 198,12 | -2,01% | 815.272,00 |
| 28.01.2025 | 202,45 | 204,10 | 198,92 | 202,19 | -0,03% | 1.257.218,00 |
| 27.01.2025 | 202,48 | 206,61 | 200,17 | 202,26 | 0,89% | 847.926,00 |
| 24.01.2025 | 204,27 | 204,40 | 200,03 | 200,48 | -1,09% | 831.207,00 |
| 23.01.2025 | 202,37 | 203,72 | 196,51 | 202,68 | -0,19% | 1.088.041,00 |
| 22.01.2025 | 205,07 | 205,95 | 200,16 | 203,07 | -0,98% | 535.915,00 |
| 21.01.2025 | 198,71 | 205,31 | 197,83 | 205,07 | 3,51% | 938.257,00 |
| 17.01.2025 | 204,00 | 204,08 | 197,64 | 198,11 | -2,15% | 1.229.575,00 |
| 16.01.2025 | 199,47 | 203,05 | 196,78 | 202,47 | 1,50% | 1.442.652,00 |
| 15.01.2025 | 204,19 | 204,99 | 196,50 | 199,47 | -0,38% | 1.878.281,00 |
| 14.01.2025 | 199,39 | 209,74 | 197,91 | 200,24 | -8,14% | 1.830.544,00 |
| 13.01.2025 | 216,53 | 220,51 | 213,67 | 217,99 | -0,11% | 765.157,00 |
| 10.01.2025 | 217,27 | 220,93 | 215,91 | 218,22 | -0,51% | 936.793,00 |
| 08.01.2025 | 220,16 | 221,80 | 216,19 | 219,34 | -1,46% | 1.021.846,00 |
| 07.01.2025 | 219,54 | 228,29 | 217,76 | 222,58 | 3,28% | 1.003.491,00 |
| 06.01.2025 | 214,11 | 219,23 | 214,11 | 215,51 | 1,05% | 529.448,00 |
| 03.01.2025 | 214,33 | 216,49 | 211,00 | 213,28 | 0,31% | 503.135,00 |
| 02.01.2025 | 212,52 | 215,96 | 211,36 | 212,63 | 1,39% | 537.525,00 |
| 31.12.2024 | 210,93 | 214,75 | 208,66 | 209,71 | 0,03% | 399.268,00 |
| 30.12.2024 | 210,46 | 211,99 | 206,76 | 209,64 | -1,25% | 325.414,00 |
| 27.12.2024 | 213,79 | 215,47 | 211,01 | 212,29 | -0,72% | 395.268,00 |
| 26.12.2024 | 211,25 | 214,48 | 210,32 | 213,82 | 0,26% | 574.028,00 |
| 24.12.2024 | 210,21 | 213,34 | 208,26 | 213,26 | 1,54% | 453.758,00 |
| 23.12.2024 | 206,77 | 210,26 | 205,44 | 210,02 | 1,21% | 819.191,00 |
| 20.12.2024 | 200,88 | 210,05 | 200,69 | 207,51 | 1,42% | 849.947,00 |
| 19.12.2024 | 202,90 | 206,93 | 202,36 | 204,61 | 0,10% | 1.157.767,00 |
| 18.12.2024 | 203,93 | 207,84 | 201,38 | 204,40 | 0,56% | 1.438.323,00 |
| 17.12.2024 | 203,20 | 211,76 | 202,36 | 203,26 | -0,45% | 1.220.754,00 |
| 16.12.2024 | 207,12 | 210,76 | 203,00 | 204,18 | -1,91% | 1.222.342,00 |
| 13.12.2024 | 210,80 | 210,90 | 206,11 | 208,15 | -1,26% | 976.853,00 |
| 12.12.2024 | 211,70 | 211,97 | 206,21 | 210,81 | -0,65% | 1.038.694,00 |
| 11.12.2024 | 215,46 | 218,34 | 211,23 | 212,18 | -1,75% | 1.182.994,00 |
| 10.12.2024 | 219,89 | 221,60 | 213,72 | 215,96 | -1,49% | 1.214.629,00 |
| 09.12.2024 | 218,21 | 222,58 | 217,06 | 219,23 | 0,81% | 881.892,00 |
| 06.12.2024 | 211,99 | 217,74 | 209,71 | 217,47 | 3,81% | 1.290.997,00 |
| 05.12.2024 | 213,90 | 215,54 | 209,25 | 209,49 | -2,34% | 878.302,00 |
| 04.12.2024 | 212,22 | 217,40 | 209,66 | 214,50 | 0,71% | 1.038.969,00 |
| 03.12.2024 | 212,87 | 214,66 | 210,70 | 212,99 | -0,27% | 1.311.942,00 |
| 02.12.2024 | 211,00 | 216,75 | 210,25 | 213,56 | 1,57% | 1.658.799,00 |
| 29.11.2024 | 212,21 | 212,30 | 209,30 | 210,25 | -1,22% | 311.215,00 |
| 27.11.2024 | 213,82 | 215,08 | 209,13 | 212,84 | 0,33% | 468.552,00 |
| 26.11.2024 | 214,64 | 215,38 | 209,32 | 212,15 | -2,13% | 948.511,00 |
| 25.11.2024 | 215,43 | 219,62 | 215,00 | 216,76 | 1,17% | 1.215.788,00 |
| 22.11.2024 | 212,76 | 221,34 | 212,21 | 214,25 | 0,71% | 2.528.320,00 |
| 21.11.2024 | 205,79 | 213,32 | 204,06 | 212,75 | 4,46% | 268.259,00 |
| 20.11.2024 | 196,67 | 203,97 | 196,66 | 203,67 | 4,13% | 1.836.942,00 |
| 19.11.2024 | 186,79 | 195,68 | 185,38 | 195,60 | 4,48% | 1.508.124,00 |
| 18.11.2024 | 187,69 | 189,85 | 183,38 | 187,22 | -1,28% | 1.899.182,00 |
| 15.11.2024 | 196,70 | 197,55 | 188,57 | 189,64 | -5,19% | 2.203.578,00 |
| 14.11.2024 | 204,00 | 204,80 | 198,00 | 200,02 | -1,90% | 1.574.233,00 |
| 13.11.2024 | 212,08 | 212,10 | 203,83 | 203,90 | -3,94% | 1.789.161,00 |
| 12.11.2024 | 212,96 | 215,60 | 210,66 | 212,27 | -0,15% | 1.354.747,00 |
| 11.11.2024 | 217,00 | 217,91 | 210,84 | 212,58 | -1,09% | 1.311.372,00 |
| 08.11.2024 | 214,43 | 217,69 | 208,65 | 214,93 | -0,04% | 2.210.028,00 |
| 07.11.2024 | 224,88 | 224,99 | 214,79 | 215,01 | -3,95% | 2.978.332,00 |
| 06.11.2024 | 230,01 | 231,89 | 218,94 | 223,85 | -1,14% | 1.533.500,00 |
| 05.11.2024 | 219,50 | 227,94 | 218,57 | 226,42 | 3,48% | 1.124.371,00 |
| 04.11.2024 | 220,45 | 223,66 | 217,67 | 218,80 | -0,73% | 1.282.372,00 |
| 01.11.2024 | 222,44 | 226,78 | 219,81 | 220,40 | -0,78% | 1.493.224,00 |
| 31.10.2024 | 224,81 | 229,18 | 220,28 | 222,13 | -2,56% | 2.739.297,00 |
| 30.10.2024 | 230,02 | 234,60 | 227,74 | 227,96 | -1,91% | 1.285.443,00 |
| 29.10.2024 | 231,28 | 232,51 | 225,74 | 232,40 | 0,82% | 1.819.445,00 |
| 28.10.2024 | 221,26 | 234,00 | 221,26 | 230,50 | 4,55% | 2.211.890,00 |
| 25.10.2024 | 224,79 | 229,00 | 220,01 | 220,47 | -0,57% | 2.593.338,00 |
| 24.10.2024 | 240,61 | 242,72 | 220,51 | 221,73 | -21,03% | 6.167.047,00 |
| 23.10.2024 | 281,15 | 284,98 | 278,43 | 280,76 | -0,96% | 1.842.644,00 |
| 22.10.2024 | 283,00 | 289,29 | 277,88 | 283,49 | -1,78% | 1.378.664,00 |
| 21.10.2024 | 295,99 | 300,25 | 288,60 | 288,64 | -3,05% | 941.221,00 |
| 18.10.2024 | 296,13 | 301,45 | 294,91 | 297,72 | 0,84% | 506.622,00 |
| 17.10.2024 | 293,79 | 300,11 | 288,75 | 295,24 | 0,56% | 742.056,00 |
| 16.10.2024 | 294,68 | 296,70 | 289,84 | 293,60 | -0,43% | 437.169,00 |
| 15.10.2024 | 295,42 | 299,51 | 294,50 | 294,87 | -0,53% | 230.497,00 |
| 14.10.2024 | 295,88 | 298,61 | 292,45 | 296,44 | -0,07% | 375.403,00 |
| 11.10.2024 | 295,40 | 297,99 | 293,01 | 296,65 | 0,19% | 311.970,00 |
| 10.10.2024 | 290,19 | 303,69 | 288,43 | 296,10 | 1,18% | 585.350,00 |
| 09.10.2024 | 287,00 | 292,77 | 285,15 | 292,66 | 1,76% | 518.798,00 |
| 08.10.2024 | 290,06 | 292,31 | 286,73 | 287,60 | -1,02% | 489.048,00 |
| 07.10.2024 | 291,94 | 294,04 | 285,20 | 290,57 | -1,01% | 379.558,00 |
| 04.10.2024 | 294,86 | 299,05 | 291,86 | 293,54 | -0,05% | 482.725,00 |
| 03.10.2024 | 293,91 | 297,81 | 282,44 | 293,68 | -0,24% | 687.586,00 |
| 02.10.2024 | 284,51 | 295,88 | 280,96 | 294,39 | 3,47% | 709.217,00 |
| 01.10.2024 | 287,31 | 290,45 | 282,80 | 284,52 | -0,88% | 642.340,00 |
| 30.09.2024 | 285,46 | 287,69 | 283,01 | 287,05 | 0,50% | 338.340,00 |
| 27.09.2024 | 286,90 | 287,23 | 283,04 | 285,61 | -0,18% | 653.376,00 |
| 26.09.2024 | 287,63 | 287,63 | 282,96 | 286,13 | 0,78% | 991.148,00 |
| 25.09.2024 | 294,15 | 294,15 | 281,43 | 283,92 | -4,22% | 1.025.474,00 |
| 24.09.2024 | 295,67 | 297,95 | 294,74 | 296,44 | 0,05% | 457.407,00 |
| 23.09.2024 | 305,14 | 305,14 | 296,05 | 296,30 | -2,23% | 613.012,00 |
| 20.09.2024 | 299,18 | 303,16 | 294,52 | 303,07 | 0,68% | 1.013.693,00 |
| 19.09.2024 | 308,28 | 310,54 | 299,81 | 301,02 | -0,50% | 268.952,00 |
| 18.09.2024 | 295,60 | 308,60 | 294,51 | 302,53 | 3,41% | 900.017,00 |
| 17.09.2024 | 297,71 | 299,59 | 292,37 | 292,54 | -1,03% | 524.619,00 |
| 16.09.2024 | 300,48 | 303,61 | 293,83 | 295,58 | -1,47% | 800.827,00 |
| 13.09.2024 | 302,00 | 304,16 | 298,31 | 300,00 | 0,01% | 609.985,00 |