158,100$
-1,19%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 159,48 | 159,48 | 155,30 | 158,10 | -1,19% | 49.768,00 |
| 06.11.2025 | 163,72 | 168,28 | 159,77 | 160,00 | -2,21% | 570.264,00 |
| 05.11.2025 | 161,75 | 165,04 | 158,55 | 163,61 | 0,40% | 507.072,00 |
| 04.11.2025 | 166,89 | 168,67 | 162,85 | 162,96 | -3,48% | 653.870,00 |
| 03.11.2025 | 169,19 | 170,95 | 166,20 | 168,84 | -1,73% | 656.605,00 |
| 31.10.2025 | 163,42 | 172,99 | 163,42 | 171,82 | 3,98% | 975.037,00 |
| 30.10.2025 | 164,72 | 166,35 | 162,36 | 165,25 | -0,42% | 898.456,00 |
| 29.10.2025 | 175,55 | 177,51 | 165,10 | 165,95 | -6,63% | 1.282.691,00 |
| 28.10.2025 | 180,61 | 180,72 | 174,54 | 177,73 | -2,36% | 1.018.468,00 |
| 27.10.2025 | 178,11 | 184,57 | 175,13 | 182,03 | 2,20% | 904.486,00 |
| 24.10.2025 | 179,22 | 179,83 | 173,94 | 178,11 | -1,05% | 1.165.433,00 |
| 23.10.2025 | 189,00 | 193,00 | 173,38 | 180,00 | -6,54% | 2.237.328,00 |
| 22.10.2025 | 194,74 | 197,92 | 189,00 | 192,60 | -0,34% | 1.771.240,00 |
| 21.10.2025 | 187,68 | 198,30 | 184,24 | 193,26 | 2,55% | 1.485.945,00 |
| 20.10.2025 | 187,45 | 190,36 | 185,50 | 188,45 | 1,83% | 1.028.700,00 |
| 17.10.2025 | 188,00 | 189,58 | 182,33 | 185,06 | -1,81% | 777.993,00 |
| 16.10.2025 | 187,64 | 193,08 | 186,48 | 188,47 | 0,32% | 1.020.884,00 |
| 15.10.2025 | 185,64 | 188,55 | 184,09 | 187,87 | 1,05% | 641.531,00 |
| 14.10.2025 | 184,72 | 187,36 | 180,47 | 185,91 | -0,08% | 726.785,00 |
| 13.10.2025 | 183,56 | 188,18 | 182,29 | 186,05 | 1,40% | 803.555,00 |
| 10.10.2025 | 188,12 | 188,79 | 181,10 | 183,49 | -2,25% | 540.781,00 |
| 09.10.2025 | 186,13 | 189,41 | 185,58 | 187,71 | 0,66% | 484.846,00 |
| 08.10.2025 | 186,41 | 188,36 | 183,71 | 186,48 | -0,09% | 1.169.933,00 |
| 07.10.2025 | 190,43 | 192,54 | 185,80 | 186,65 | -1,98% | 640.246,00 |
| 06.10.2025 | 194,19 | 194,40 | 190,20 | 190,43 | -1,83% | 653.850,00 |
| 03.10.2025 | 192,96 | 197,04 | 192,00 | 193,97 | 0,52% | 73.724,00 |
| 02.10.2025 | 190,26 | 193,74 | 188,29 | 192,96 | 0,34% | 1.072.141,00 |
| 01.10.2025 | 174,70 | 192,58 | 174,70 | 192,31 | 9,87% | 1.797.312,00 |
| 30.09.2025 | 163,06 | 175,13 | 162,27 | 175,04 | 7,10% | 1.422.751,00 |
| 29.09.2025 | 165,34 | 165,36 | 162,04 | 163,44 | -0,21% | 614.703,00 |
| 26.09.2025 | 163,13 | 164,65 | 161,64 | 163,79 | 0,78% | 593.279,00 |
| 25.09.2025 | 167,40 | 167,40 | 162,41 | 162,53 | -2,96% | 1.092.179,00 |
| 24.09.2025 | 170,31 | 171,91 | 166,93 | 167,49 | -1,70% | 716.267,00 |
| 23.09.2025 | 170,83 | 173,01 | 169,40 | 170,38 | -0,25% | 518.589,00 |
| 22.09.2025 | 173,82 | 173,89 | 169,77 | 170,80 | -1,84% | 767.565,00 |
| 19.09.2025 | 182,03 | 183,46 | 173,19 | 174,00 | -3,03% | 1.804.750,00 |
| 18.09.2025 | 175,27 | 179,51 | 174,62 | 179,43 | 2,41% | 580.649,00 |
| 17.09.2025 | 172,79 | 178,17 | 172,79 | 175,21 | 1,20% | 895.041,00 |
| 16.09.2025 | 171,58 | 175,52 | 170,87 | 173,13 | 1,57% | 1.333.937,00 |
| 15.09.2025 | 176,69 | 177,00 | 170,35 | 170,46 | -2,59% | 1.080.719,00 |
| 12.09.2025 | 172,46 | 176,07 | 170,27 | 175,00 | -0,06% | 1.597.382,00 |
| 11.09.2025 | 166,72 | 175,38 | 166,40 | 175,11 | 5,85% | 1.410.450,00 |
| 10.09.2025 | 169,22 | 169,93 | 164,00 | 165,44 | -2,07% | 1.468.735,00 |
| 09.09.2025 | 171,08 | 175,42 | 168,61 | 168,94 | -4,99% | 1.155.429,00 |
| 08.09.2025 | 172,83 | 180,07 | 172,83 | 177,81 | 1,68% | 1.168.833,00 |
| 05.09.2025 | 177,30 | 180,95 | 174,03 | 174,88 | -0,84% | 1.260.191,00 |
| 04.09.2025 | 165,86 | 177,35 | 161,01 | 176,36 | -1,99% | 2.066.411,00 |
| 03.09.2025 | 182,05 | 182,67 | 178,27 | 179,94 | 1,18% | 1.064.752,00 |
| 02.09.2025 | 176,65 | 178,49 | 172,90 | 177,84 | -0,06% | 813.703,00 |
| 29.08.2025 | 175,45 | 179,44 | 173,34 | 177,94 | 1,65% | 552.339,00 |
| 28.08.2025 | 174,18 | 175,19 | 172,36 | 175,05 | 0,60% | 495.336,00 |
| 27.08.2025 | 171,86 | 174,73 | 169,99 | 174,00 | 1,30% | 654.722,00 |
| 26.08.2025 | 172,20 | 173,03 | 170,26 | 171,76 | 0,01% | 360.198,00 |
| 25.08.2025 | 175,85 | 176,26 | 171,05 | 171,75 | -2,32% | 671.403,00 |
| 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 |