312,110$
-1,18%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 316,08 | 317,84 | 312,44 | 314,72 | -0,35% | 224.336,00 |
| 16.05.2024 | 320,74 | 322,59 | 314,79 | 315,83 | -1,86% | 247.364,00 |
| 15.05.2024 | 319,10 | 322,56 | 316,62 | 321,80 | 1,97% | 509.291,00 |
| 14.05.2024 | 311,45 | 316,03 | 310,44 | 315,57 | 1,96% | 474.943,00 |
| 13.05.2024 | 315,74 | 316,01 | 309,30 | 309,51 | -1,86% | 413.239,00 |
| 10.05.2024 | 315,40 | 319,57 | 313,50 | 315,39 | 0,03% | 448.677,00 |
| 09.05.2024 | 312,26 | 315,73 | 311,36 | 315,29 | 1,14% | 344.189,00 |
| 08.05.2024 | 313,77 | 314,05 | 309,87 | 311,75 | -0,89% | 541.523,00 |
| 07.05.2024 | 315,62 | 317,24 | 312,39 | 314,54 | -0,19% | 616.617,00 |
| 06.05.2024 | 310,01 | 315,87 | 308,46 | 315,14 | 1,98% | 489.056,00 |
| 03.05.2024 | 306,55 | 310,42 | 303,23 | 309,02 | 2,54% | 567.325,00 |
| 02.05.2024 | 302,96 | 307,00 | 295,75 | 301,36 | -0,08% | 583.947,00 |
| 01.05.2024 | 297,27 | 306,40 | 296,57 | 301,61 | 1,22% | 355.599,00 |
| 30.04.2024 | 304,61 | 306,77 | 297,16 | 297,97 | -2,03% | 337.466,00 |
| 29.04.2024 | 309,22 | 311,47 | 300,88 | 304,14 | -1,35% | 615.630,00 |
| 26.04.2024 | 302,85 | 310,41 | 300,25 | 308,31 | 2,74% | 715.419,00 |
| 25.04.2024 | 312,34 | 318,55 | 296,63 | 300,08 | -3,02% | 1.196.401,00 |
| 24.04.2024 | 309,83 | 313,89 | 305,07 | 309,44 | 1,10% | 956.114,00 |
| 23.04.2024 | 300,21 | 307,22 | 298,17 | 306,06 | 2,65% | 754.809,00 |
| 22.04.2024 | 290,87 | 299,65 | 288,23 | 298,17 | 3,45% | 666.616,00 |
| 19.04.2024 | 291,85 | 295,06 | 287,02 | 288,23 | -1,23% | 647.943,00 |
| 18.04.2024 | 291,07 | 298,99 | 287,90 | 291,82 | -0,03% | 495.830,00 |
| 17.04.2024 | 296,90 | 296,93 | 290,63 | 291,92 | -0,68% | 314.666,00 |
| 16.04.2024 | 296,83 | 301,46 | 293,35 | 293,92 | -1,74% | 598.999,00 |
| 15.04.2024 | 309,60 | 310,29 | 298,82 | 299,12 | -2,25% | 376.522,00 |
| 12.04.2024 | 309,32 | 311,39 | 305,43 | 306,00 | -2,08% | 393.747,00 |
| 11.04.2024 | 314,31 | 314,31 | 310,25 | 312,50 | 0,03% | 176.722,00 |
| 10.04.2024 | 311,50 | 315,12 | 310,92 | 312,41 | -2,10% | 256.297,00 |
| 09.04.2024 | 323,77 | 325,91 | 318,24 | 319,12 | -0,62% | 325.012,00 |
| 08.04.2024 | 319,15 | 322,76 | 317,17 | 321,10 | 0,71% | 275.201,00 |
| 05.04.2024 | 314,14 | 322,20 | 312,44 | 318,83 | 1,85% | 431.233,00 |
| 04.04.2024 | 314,77 | 323,89 | 312,85 | 313,05 | -2,59% | 464.469,00 |
| 03.04.2024 | 321,38 | 324,07 | 316,95 | 321,39 | -0,32% | 484.677,00 |
| 02.04.2024 | 327,34 | 327,34 | 321,47 | 322,43 | -2,76% | 444.225,00 |
| 01.04.2024 | 337,00 | 338,98 | 329,97 | 331,59 | -1,30% | 378.861,00 |
| 28.03.2024 | 330,19 | 336,74 | 327,77 | 335,95 | 1,96% | 520.512,00 |
| 27.03.2024 | 333,01 | 335,98 | 329,41 | 329,50 | -0,19% | 522.188,00 |
| 26.03.2024 | 331,33 | 333,48 | 329,34 | 330,14 | 0,10% | 394.734,00 |
| 25.03.2024 | 332,05 | 333,18 | 329,44 | 329,80 | -0,66% | 365.071,00 |
| 22.03.2024 | 334,02 | 336,35 | 328,15 | 332,00 | -1,71% | 476.447,00 |
| 21.03.2024 | 337,02 | 339,45 | 335,83 | 337,76 | 0,51% | 389.145,00 |
| 20.03.2024 | 335,79 | 336,86 | 330,98 | 336,05 | 0,38% | 308.818,00 |
| 19.03.2024 | 329,76 | 335,97 | 327,95 | 334,79 | 0,69% | 364.926,00 |
| 18.03.2024 | 334,76 | 338,11 | 332,12 | 332,51 | -0,67% | 358.996,00 |
| 15.03.2024 | 332,21 | 335,83 | 323,77 | 334,76 | 0,32% | 416.240,00 |
| 14.03.2024 | 335,15 | 336,23 | 330,51 | 333,68 | 0,05% | 266.582,00 |
| 13.03.2024 | 340,44 | 341,00 | 331,02 | 333,50 | -1,37% | 461.266,00 |
| 12.03.2024 | 332,10 | 340,38 | 328,64 | 338,12 | 1,83% | 628.961,00 |
| 11.03.2024 | 332,49 | 335,98 | 328,44 | 332,03 | -0,78% | 714.363,00 |
| 08.03.2024 | 340,82 | 342,52 | 333,90 | 334,64 | -1,58% | 514.976,00 |
| 07.03.2024 | 336,76 | 340,82 | 335,93 | 340,00 | 1,40% | 373.032,00 |
| 06.03.2024 | 344,00 | 344,77 | 334,30 | 335,31 | -0,08% | 642.161,00 |
| 05.03.2024 | 325,35 | 335,71 | 325,35 | 335,59 | 1,27% | 617.013,00 |
| 04.03.2024 | 324,77 | 332,95 | 320,86 | 331,38 | 1,80% | 614.848,00 |
| 01.03.2024 | 319,88 | 325,75 | 317,79 | 325,51 | 1,54% | 450.738,00 |
| 29.02.2024 | 323,63 | 323,63 | 318,12 | 320,58 | -0,81% | 423.862,00 |
| 28.02.2024 | 319,83 | 326,03 | 319,39 | 323,21 | 0,23% | 462.458,00 |
| 27.02.2024 | 318,78 | 323,74 | 318,17 | 322,46 | 1,17% | 482.029,00 |
| 26.02.2024 | 312,48 | 319,08 | 312,43 | 318,73 | 1,44% | 835.264,00 |
| 23.02.2024 | 313,87 | 316,52 | 309,67 | 314,19 | 0,30% | 703.532,00 |
| 22.02.2024 | 301,47 | 323,80 | 298,01 | 313,25 | 9,89% | 1.211.219,00 |
| 21.02.2024 | 285,65 | 285,65 | 277,21 | 285,05 | 0,51% | 593.946,00 |
| 20.02.2024 | 289,03 | 296,50 | 282,98 | 283,61 | -1,88% | 537.836,00 |
| 16.02.2024 | 290,08 | 292,22 | 286,89 | 289,03 | -0,38% | 587.423,00 |
| 15.02.2024 | 292,72 | 296,68 | 286,72 | 290,14 | -0,88% | 755.902,00 |
| 14.02.2024 | 278,94 | 293,29 | 278,94 | 292,73 | 6,39% | 951.742,00 |
| 13.02.2024 | 273,64 | 278,80 | 272,14 | 275,15 | -1,04% | 598.067,00 |
| 12.02.2024 | 277,00 | 281,58 | 276,00 | 278,05 | -0,15% | 606.631,00 |
| 09.02.2024 | 275,37 | 282,39 | 274,70 | 278,48 | 1,69% | 579.144,00 |
| 08.02.2024 | 270,74 | 274,09 | 267,88 | 273,84 | 1,78% | 296.589,00 |
| 07.02.2024 | 265,64 | 270,41 | 262,39 | 269,06 | 1,35% | 274.210,00 |
| 06.02.2024 | 269,00 | 269,00 | 261,25 | 265,47 | -0,16% | 422.360,00 |
| 05.02.2024 | 257,94 | 267,00 | 256,96 | 265,89 | 2,07% | 426.809,00 |
| 02.02.2024 | 259,78 | 261,88 | 257,65 | 260,50 | 0,00% | 535.968,00 |
| 01.02.2024 | 262,26 | 268,34 | 256,21 | 260,50 | -0,20% | 480.252,00 |
| 31.01.2024 | 262,91 | 262,91 | 254,60 | 261,01 | -0,58% | 712.350,00 |
| 30.01.2024 | 268,61 | 268,61 | 259,80 | 262,52 | -1,98% | 570.352,00 |
| 29.01.2024 | 266,75 | 268,45 | 265,20 | 267,83 | 0,50% | 307.061,00 |
| 26.01.2024 | 268,50 | 270,71 | 264,10 | 266,51 | 0,42% | 349.219,00 |
| 25.01.2024 | 265,74 | 267,62 | 262,88 | 265,39 | 0,57% | 249.153,00 |
| 24.01.2024 | 266,61 | 267,59 | 262,86 | 263,88 | -0,04% | 458.823,00 |
| 23.01.2024 | 267,05 | 267,35 | 260,33 | 263,98 | -0,47% | 626.303,00 |
| 22.01.2024 | 261,38 | 267,86 | 259,17 | 265,23 | 2,18% | 640.018,00 |
| 19.01.2024 | 255,46 | 259,63 | 253,09 | 259,57 | 2,10% | 799.682,00 |
| 18.01.2024 | 247,84 | 254,54 | 244,78 | 254,24 | 2,59% | 677.600,00 |
| 17.01.2024 | 248,21 | 249,85 | 244,59 | 247,83 | -1,23% | 452.047,00 |
| 16.01.2024 | 251,76 | 255,83 | 248,42 | 250,92 | -1,60% | 613.857,00 |
| 12.01.2024 | 255,52 | 257,11 | 250,80 | 255,00 | -0,11% | 627.230,00 |
| 11.01.2024 | 258,28 | 258,28 | 251,25 | 255,29 | -1,49% | 466.961,00 |
| 10.01.2024 | 271,69 | 272,00 | 254,38 | 259,14 | -4,42% | 1.011.495,00 |
| 09.01.2024 | 270,92 | 280,08 | 269,62 | 271,13 | -0,62% | 561.500,00 |
| 08.01.2024 | 272,08 | 272,93 | 269,40 | 272,83 | 0,78% | 196.648,00 |
| 05.01.2024 | 266,96 | 271,73 | 265,23 | 270,72 | 0,87% | 551.353,00 |
| 04.01.2024 | 267,92 | 274,47 | 260,51 | 268,39 | -0,13% | 682.562,00 |
| 03.01.2024 | 280,86 | 280,86 | 268,52 | 268,73 | -4,30% | 758.966,00 |
| 02.01.2024 | 280,54 | 283,85 | 280,01 | 280,80 | -0,80% | 340.642,00 |
| 29.12.2023 | 284,60 | 285,33 | 281,88 | 283,07 | -0,94% | 286.230,00 |
| 28.12.2023 | 284,10 | 287,43 | 283,44 | 285,76 | 0,56% | 484.349,00 |
| 27.12.2023 | 285,80 | 285,80 | 282,70 | 284,17 | 0,04% | 169.746,00 |
| 26.12.2023 | 280,84 | 284,43 | 280,07 | 284,05 | 1,23% | 248.241,00 |