207,514$
1,42%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.161.312,00 |
| 18.12.2024 | 203,93 | 207,84 | 201,38 | 204,40 | 0,56% | 1.442.005,00 |
| 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% | 1.316.698,00 |
| 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% | 1.040.626,00 |
| 11.12.2024 | 215,46 | 218,34 | 211,23 | 212,18 | -1,75% | 1.198.978,00 |
| 10.12.2024 | 219,89 | 221,60 | 213,72 | 215,96 | -1,49% | 1.259.520,00 |
| 09.12.2024 | 218,21 | 222,58 | 217,06 | 219,23 | 0,81% | 1.014.004,00 |
| 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% | 878.821,00 |
| 04.12.2024 | 212,22 | 217,40 | 209,66 | 214,50 | 0,71% | 1.039.423,00 |
| 03.12.2024 | 212,87 | 214,66 | 210,70 | 212,99 | -0,27% | 1.349.015,00 |
| 02.12.2024 | 211,00 | 216,75 | 210,25 | 213,56 | 1,57% | 1.662.390,00 |
| 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% | 968.656,00 |
| 25.11.2024 | 215,43 | 219,62 | 215,00 | 216,76 | 1,17% | 1.248.075,00 |
| 22.11.2024 | 212,76 | 221,34 | 212,21 | 214,25 | 0,70% | 2.528.320,00 |
| 21.11.2024 | 204,84 | 213,37 | 204,00 | 212,76 | 4,46% | 2.425.429,00 |
| 20.11.2024 | 196,67 | 203,97 | 196,66 | 203,67 | 4,13% | 1.837.106,00 |
| 19.11.2024 | 186,79 | 195,68 | 185,38 | 195,60 | 4,48% | 1.508.188,00 |
| 18.11.2024 | 187,69 | 189,85 | 183,38 | 187,22 | -1,28% | 1.902.058,00 |
| 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% | 1.757.892,00 |
| 13.11.2024 | 212,08 | 212,10 | 203,83 | 203,90 | -3,94% | 1.804.786,00 |
| 12.11.2024 | 212,96 | 215,60 | 210,66 | 212,27 | -0,15% | 1.454.316,00 |
| 11.11.2024 | 217,00 | 217,91 | 210,84 | 212,58 | -1,09% | 1.325.505,00 |
| 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% | 3.032.615,00 |
| 06.11.2024 | 230,01 | 231,89 | 218,94 | 223,85 | -1,14% | 1.673.898,00 |
| 05.11.2024 | 219,50 | 227,94 | 218,57 | 226,42 | 3,48% | 1.140.230,00 |
| 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 | -0,77% | 1.493.224,00 |
| 31.10.2024 | 224,81 | 229,18 | 220,28 | 222,11 | -2,54% | 2.874.234,00 |
| 30.10.2024 | 230,02 | 234,60 | 227,74 | 227,89 | -1,94% | 1.605.148,00 |
| 29.10.2024 | 231,28 | 232,51 | 225,74 | 232,40 | 0,82% | 1.835.040,00 |
| 28.10.2024 | 221,26 | 234,00 | 221,26 | 230,50 | 4,55% | 2.292.577,00 |
| 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% | 6.192.440,00 |
| 23.10.2024 | 281,15 | 284,98 | 278,43 | 280,76 | -0,96% | 1.932.635,00 |
| 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% | 978.279,00 |
| 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 | -0,44% | 437.186,00 |
| 15.10.2024 | 295,42 | 299,51 | 294,50 | 294,89 | -0,52% | 230.497,00 |
| 14.10.2024 | 295,88 | 298,61 | 292,45 | 296,44 | -0,07% | 405.795,00 |
| 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% | 626.291,00 |
| 09.10.2024 | 287,00 | 292,77 | 285,15 | 292,66 | 1,76% | 573.683,00 |
| 08.10.2024 | 290,06 | 292,31 | 286,73 | 287,60 | -1,02% | 525.616,00 |
| 07.10.2024 | 291,94 | 294,04 | 285,20 | 290,57 | -1,01% | 410.429,00 |
| 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% | 725.122,00 |
| 02.10.2024 | 284,51 | 295,88 | 280,96 | 294,39 | 3,47% | 709.597,00 |
| 01.10.2024 | 287,31 | 290,45 | 282,80 | 284,52 | -0,88% | 674.019,00 |
| 30.09.2024 | 285,46 | 287,69 | 283,01 | 287,05 | 0,50% | 342.770,00 |
| 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% | 999.028,00 |
| 25.09.2024 | 294,15 | 294,15 | 281,43 | 283,92 | -4,22% | 1.057.230,00 |
| 24.09.2024 | 295,67 | 297,95 | 294,74 | 296,44 | 0,05% | 458.010,00 |
| 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% | 299.220,00 |
| 18.09.2024 | 295,60 | 308,60 | 294,51 | 302,53 | 3,41% | 959.771,00 |
| 17.09.2024 | 297,71 | 299,59 | 292,37 | 292,54 | -1,03% | 524.620,00 |
| 16.09.2024 | 300,48 | 303,61 | 293,83 | 295,58 | -1,47% | 806.469,00 |
| 13.09.2024 | 302,00 | 304,16 | 298,31 | 300,00 | 0,01% | 609.985,00 |
| 12.09.2024 | 294,27 | 301,53 | 288,15 | 299,97 | 3,51% | 1.490.958,00 |
| 11.09.2024 | 282,40 | 294,57 | 282,40 | 289,81 | 3,33% | 1.436.581,00 |
| 10.09.2024 | 299,80 | 303,76 | 269,08 | 280,48 | -6,10% | 1.822.845,00 |
| 09.09.2024 | 303,31 | 304,50 | 296,07 | 298,70 | -1,26% | 1.119.841,00 |
| 06.09.2024 | 309,18 | 309,44 | 300,42 | 302,52 | -1,78% | 277.775,00 |
| 05.09.2024 | 311,44 | 313,51 | 306,89 | 308,00 | -1,45% | 296.776,00 |
| 04.09.2024 | 311,57 | 314,30 | 310,03 | 312,52 | 0,10% | 230.145,00 |
| 03.09.2024 | 319,05 | 323,25 | 311,62 | 312,22 | -3,06% | 451.735,00 |
| 30.08.2024 | 321,91 | 322,47 | 314,07 | 322,06 | 0,46% | 446.095,00 |
| 29.08.2024 | 322,22 | 328,04 | 319,99 | 320,58 | -0,05% | 345.306,00 |
| 28.08.2024 | 326,75 | 326,75 | 317,11 | 320,74 | -1,62% | 318.654,00 |
| 27.08.2024 | 321,99 | 326,02 | 319,61 | 326,01 | 0,86% | 215.426,00 |
| 26.08.2024 | 323,75 | 328,35 | 318,95 | 323,24 | -0,28% | 233.156,00 |
| 23.08.2024 | 324,31 | 325,78 | 321,29 | 324,16 | 1,11% | 195.582,00 |
| 22.08.2024 | 326,34 | 326,74 | 319,60 | 320,59 | -0,79% | 624.208,00 |
| 21.08.2024 | 323,65 | 326,53 | 321,70 | 323,13 | -0,27% | 195.586,00 |
| 20.08.2024 | 325,00 | 326,67 | 322,00 | 323,99 | -0,28% | 302.213,00 |
| 19.08.2024 | 322,48 | 325,00 | 319,95 | 324,91 | 0,75% | 172.377,00 |
| 16.08.2024 | 319,88 | 322,92 | 317,82 | 322,49 | 0,22% | 191.007,00 |
| 15.08.2024 | 322,73 | 323,96 | 316,98 | 321,79 | 1,38% | 284.554,00 |
| 14.08.2024 | 321,28 | 323,30 | 315,35 | 317,42 | -0,91% | 187.847,00 |
| 13.08.2024 | 314,03 | 320,67 | 312,53 | 320,34 | 2,77% | 418.865,00 |
| 12.08.2024 | 313,49 | 314,05 | 304,30 | 311,72 | -0,39% | 329.091,00 |
| 09.08.2024 | 313,58 | 315,88 | 311,23 | 312,93 | -0,04% | 206.020,00 |
| 08.08.2024 | 307,66 | 315,79 | 304,34 | 313,04 | 1,97% | 356.170,00 |
| 07.08.2024 | 316,07 | 316,07 | 301,71 | 306,99 | -1,73% | 535.812,00 |
| 06.08.2024 | 312,97 | 319,66 | 310,35 | 312,40 | 0,64% | 450.056,00 |
| 05.08.2024 | 304,06 | 316,22 | 300,01 | 310,42 | -2,10% | 646.291,00 |
| 02.08.2024 | 320,85 | 321,41 | 308,40 | 317,08 | -3,08% | 418.018,00 |
| 01.08.2024 | 328,24 | 331,53 | 326,05 | 327,16 | -0,39% | 370.470,00 |