131,564$
0,72%
Echtzeit-Aktienkurs ICON plc
Bid:
Ask:
Aktienkurse zur ICON plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 131,72 | 133,62 | 129,25 | 131,63 | 0,77% | 870.039,00 |
| 15.05.2025 | 131,41 | 132,77 | 129,26 | 130,63 | -1,21% | 1.530.316,00 |
| 14.05.2025 | 141,21 | 141,21 | 131,64 | 132,23 | -5,88% | 1.368.710,00 |
| 13.05.2025 | 140,00 | 140,87 | 136,96 | 140,49 | 0,19% | 2.580.103,00 |
| 12.05.2025 | 137,23 | 142,58 | 136,00 | 140,22 | 4,67% | 1.723.922,00 |
| 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% | 3.034.546,00 |
| 07.05.2025 | 137,41 | 141,66 | 135,64 | 138,85 | 2,78% | 2.372.426,00 |
| 06.05.2025 | 143,18 | 144,05 | 135,00 | 135,10 | -5,54% | 1.943.378,00 |
| 05.05.2025 | 144,22 | 145,00 | 140,46 | 143,02 | 0,04% | 1.400.279,00 |
| 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 | -4,11% | 4.001.372,00 |
| 30.04.2025 | 149,30 | 151,92 | 145,61 | 151,44 | 1,43% | 2.767.585,00 |
| 29.04.2025 | 142,89 | 150,04 | 141,98 | 149,31 | 2,97% | 3.624.384,00 |
| 28.04.2025 | 146,29 | 146,66 | 143,02 | 145,00 | 0,03% | 1.196.218,00 |
| 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% | 2.248.556,00 |
| 22.04.2025 | 136,72 | 138,14 | 133,28 | 136,79 | -0,32% | 4.032.886,00 |
| 21.04.2025 | 138,65 | 139,01 | 133,63 | 137,23 | -1,50% | 1.460.626,00 |
| 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% | 1.186.245,00 |
| 15.04.2025 | 147,17 | 147,83 | 143,74 | 145,16 | -1,07% | 794.607,00 |
| 14.04.2025 | 144,54 | 148,22 | 142,65 | 146,74 | 1,87% | 1.287.685,00 |
| 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% | 1.680.933,00 |
| 09.04.2025 | 141,08 | 156,30 | 138,52 | 155,49 | 9,36% | 1.764.777,00 |
| 08.04.2025 | 154,60 | 154,60 | 140,22 | 142,18 | -5,73% | 1.735.405,00 |
| 07.04.2025 | 149,22 | 159,42 | 142,77 | 150,83 | -1,88% | 1.023.429,00 |
| 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% | 942.705,00 |
| 02.04.2025 | 165,62 | 170,50 | 165,00 | 168,70 | 1,28% | 801.351,00 |
| 01.04.2025 | 175,88 | 175,88 | 165,45 | 166,56 | -4,82% | 1.287.859,00 |
| 31.03.2025 | 175,28 | 176,30 | 168,00 | 174,99 | -2,28% | 1.689.600,00 |
| 28.03.2025 | 179,65 | 181,66 | 176,93 | 179,07 | -0,58% | 1.239.535,00 |
| 27.03.2025 | 178,33 | 180,82 | 177,56 | 180,11 | 0,74% | 1.468.527,00 |
| 26.03.2025 | 177,89 | 181,50 | 176,03 | 178,78 | -0,13% | 554.328,00 |
| 25.03.2025 | 186,03 | 186,03 | 178,84 | 179,02 | -2,94% | 945.778,00 |
| 24.03.2025 | 185,01 | 188,05 | 182,22 | 184,44 | -0,23% | 536.935,00 |
| 21.03.2025 | 177,92 | 185,13 | 177,92 | 184,87 | 0,49% | 741.391,00 |
| 20.03.2025 | 184,84 | 187,50 | 183,69 | 183,96 | -0,28% | 472.124,00 |
| 19.03.2025 | 184,94 | 187,47 | 183,96 | 184,48 | -0,83% | 929.000,00 |
| 18.03.2025 | 185,30 | 187,58 | 182,42 | 186,03 | 0,14% | 788.240,00 |
| 17.03.2025 | 184,69 | 188,18 | 180,43 | 185,77 | 0,64% | 810.489,00 |
| 14.03.2025 | 179,18 | 186,05 | 179,18 | 184,58 | 3,15% | 785.276,00 |
| 13.03.2025 | 178,00 | 181,61 | 175,12 | 178,95 | -2,42% | 1.223.455,00 |
| 12.03.2025 | 177,00 | 184,98 | 176,67 | 183,39 | 4,33% | 1.258.450,00 |
| 11.03.2025 | 181,75 | 182,55 | 174,93 | 175,78 | -3,80% | 1.514.322,00 |
| 10.03.2025 | 186,76 | 188,01 | 181,94 | 182,72 | -2,06% | 861.275,00 |
| 07.03.2025 | 184,33 | 187,70 | 182,54 | 186,56 | 0,79% | 1.012.302,00 |
| 06.03.2025 | 184,83 | 189,30 | 184,66 | 185,10 | -0,75% | 807.129,00 |
| 05.03.2025 | 184,35 | 186,49 | 183,47 | 186,49 | 1,68% | 787.894,00 |
| 04.03.2025 | 184,71 | 185,22 | 181,45 | 183,41 | -0,81% | 1.533.836,00 |
| 03.03.2025 | 179,50 | 187,24 | 179,50 | 184,91 | -2,69% | 1.000.924,00 |
| 28.02.2025 | 190,65 | 191,93 | 187,93 | 190,02 | 0,21% | 885.895,00 |
| 27.02.2025 | 196,51 | 197,79 | 189,14 | 189,63 | -3,35% | 1.045.594,00 |
| 26.02.2025 | 199,52 | 200,00 | 195,23 | 196,20 | -0,61% | 807.113,00 |
| 25.02.2025 | 198,89 | 199,82 | 195,12 | 197,41 | -0,87% | 726.261,00 |
| 24.02.2025 | 201,05 | 204,21 | 198,29 | 199,15 | -1,11% | 1.120.372,00 |
| 21.02.2025 | 204,68 | 208,95 | 200,77 | 201,39 | -0,22% | 1.353.267,00 |
| 20.02.2025 | 194,99 | 205,06 | 193,84 | 201,84 | 5,50% | 1.846.029,00 |
| 19.02.2025 | 187,73 | 194,48 | 187,59 | 191,32 | 1,42% | 1.456.878,00 |
| 18.02.2025 | 186,98 | 188,65 | 184,47 | 188,65 | 1,16% | 1.482.939,00 |
| 17.02.2025 | 186,51 | 186,51 | 186,08 | 186,48 | 0,14% | - |
| 14.02.2025 | 185,45 | 187,42 | 184,09 | 186,21 | 1,95% | 1.663.746,00 |
| 13.02.2025 | 186,25 | 187,24 | 181,51 | 182,64 | -2,09% | 1.258.141,00 |
| 12.02.2025 | 185,99 | 189,54 | 183,40 | 186,53 | -0,44% | 761.555,00 |
| 11.02.2025 | 190,00 | 190,44 | 187,00 | 187,35 | -1,83% | 639.660,00 |
| 10.02.2025 | 193,65 | 193,65 | 187,16 | 190,85 | -1,35% | 938.711,00 |
| 07.02.2025 | 196,87 | 197,82 | 191,88 | 193,46 | -1,27% | 404.601,00 |
| 06.02.2025 | 196,53 | 203,26 | 193,93 | 195,94 | -0,24% | 543.222,00 |
| 05.02.2025 | 193,61 | 198,34 | 193,00 | 196,41 | 1,62% | 490.303,00 |
| 04.02.2025 | 196,22 | 199,94 | 193,12 | 193,27 | -1,15% | 766.171,00 |
| 03.02.2025 | 194,19 | 198,32 | 192,93 | 195,51 | -1,79% | 655.307,00 |
| 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% | 599.201,00 |
| 29.01.2025 | 200,68 | 200,68 | 194,33 | 198,12 | -2,01% | 815.529,00 |
| 28.01.2025 | 202,45 | 204,10 | 198,92 | 202,19 | -0,03% | 1.262.636,00 |
| 27.01.2025 | 202,48 | 206,61 | 200,17 | 202,26 | 0,89% | 848.498,00 |
| 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% | 1.105.741,00 |
| 22.01.2025 | 205,07 | 205,95 | 200,16 | 203,07 | -0,98% | 586.580,00 |
| 21.01.2025 | 198,71 | 205,31 | 197,83 | 205,07 | 3,51% | 1.095.873,00 |
| 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% | 1.455.319,00 |
| 15.01.2025 | 204,19 | 204,99 | 196,50 | 199,47 | -0,38% | 1.878.395,00 |
| 14.01.2025 | 199,39 | 209,74 | 197,91 | 200,24 | -8,14% | 1.830.973,00 |
| 13.01.2025 | 216,53 | 220,51 | 213,67 | 217,99 | -0,11% | 815.862,00 |
| 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% | 1.017.871,00 |
| 06.01.2025 | 214,11 | 219,23 | 214,11 | 215,51 | 1,05% | 532.192,00 |
| 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% | 537.903,00 |
| 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% | 331.928,00 |
| 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% | 591.094,00 |
| 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% | 829.126,00 |