106,880$
-0,45%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,39 | 107,75 | 104,67 | 106,64 | -0,67% | 92.130,00 |
| 06.03.2026 | 108,23 | 109,97 | 106,28 | 107,36 | -2,89% | 504,00 |
| 05.03.2026 | 108,43 | 113,88 | 108,43 | 110,55 | 0,32% | 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 |