107,354$
-2,43%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 110,36 | 110,36 | 107,17 | 107,22 | -2,56% | - |
| 09.03.2026 | 105,77 | 110,41 | 104,01 | 110,03 | 2,64% | 1.046.435,00 |
| 06.03.2026 | 108,23 | 109,97 | 106,28 | 107,20 | -3,07% | 1.388.995,00 |
| 05.03.2026 | 108,43 | 113,88 | 108,43 | 110,60 | 0,36% | 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 | -3,24% | 750.430,00 |
| 19.01.2026 | 182,38 | 182,48 | 182,11 | 182,48 | -0,07% | - |
| 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 | 183,22 | 185,99 | 183,22 | 184,77 | 0,81% | 785.005,00 |
| 13.01.2026 | 182,14 | 185,23 | 180,20 | 183,29 | 1,74% | 864.999,00 |
| 12.01.2026 | 182,98 | 183,02 | 177,47 | 180,15 | -0,68% | 886.992,00 |
| 09.01.2026 | 189,99 | 191,00 | 180,27 | 181,38 | -3,63% | 1.433.930,00 |
| 08.01.2026 | 179,07 | 190,53 | 171,99 | 188,22 | -7,24% | 3.340.763,00 |
| 07.01.2026 | 203,07 | 203,91 | 200,05 | 202,92 | 0,74% | 705.179,00 |
| 06.01.2026 | 198,22 | 202,78 | 197,38 | 201,42 | 2,00% | 1.131.810,00 |
| 05.01.2026 | 186,54 | 198,24 | 186,00 | 197,47 | 4,66% | 1.138.299,00 |
| 02.01.2026 | 183,95 | 189,53 | 182,48 | 188,67 | 3,54% | 672.877,00 |
| 31.12.2025 | 182,68 | 184,00 | 181,05 | 182,22 | -0,43% | 309.633,00 |
| 30.12.2025 | 181,74 | 183,16 | 180,48 | 183,00 | 0,35% | 375.710,00 |
| 29.12.2025 | 183,20 | 184,93 | 180,75 | 182,36 | -0,26% | 568.744,00 |
| 26.12.2025 | 183,85 | 183,91 | 180,89 | 182,84 | -0,46% | 245.337,00 |
| 24.12.2025 | 182,19 | 184,01 | 180,63 | 183,68 | 0,33% | 479.276,00 |
| 23.12.2025 | 177,98 | 183,33 | 177,31 | 183,07 | 2,19% | 692.564,00 |
| 22.12.2025 | 173,46 | 180,38 | 172,55 | 179,14 | 3,15% | 986.986,00 |
| 19.12.2025 | 177,94 | 178,75 | 172,79 | 173,67 | -2,78% | 1.352.502,00 |
| 18.12.2025 | 182,10 | 185,30 | 177,34 | 178,63 | -0,40% | 803.326,00 |
| 17.12.2025 | 182,48 | 184,29 | 179,05 | 179,34 | -1,63% | 451.350,00 |
| 16.12.2025 | 183,71 | 185,55 | 181,19 | 182,32 | -1,11% | 490.515,00 |
| 15.12.2025 | 184,94 | 189,23 | 181,89 | 184,38 | -1,18% | 1.467.647,00 |
| 12.12.2025 | 188,44 | 191,85 | 185,81 | 186,58 | -1,76% | 700.250,00 |
| 11.12.2025 | 187,22 | 190,26 | 185,69 | 189,93 | 2,20% | 768.413,00 |
| 10.12.2025 | 181,52 | 186,73 | 180,80 | 185,84 | 2,51% | 879.952,00 |
| 09.12.2025 | 182,69 | 184,20 | 178,80 | 181,29 | -0,45% | 629.614,00 |
| 08.12.2025 | 185,68 | 186,05 | 180,57 | 182,11 | -2,02% | 1.017.899,00 |
| 05.12.2025 | 186,61 | 188,99 | 180,95 | 185,87 | 0,05% | 905.324,00 |
| 04.12.2025 | 185,06 | 186,77 | 174,13 | 185,77 | -1,07% | 1.654.492,00 |
| 03.12.2025 | 181,61 | 191,15 | 181,61 | 187,78 | 2,53% | 1.031.239,00 |
| 02.12.2025 | 179,88 | 185,77 | 178,03 | 183,14 | 1,87% | 912.764,00 |
| 01.12.2025 | 183,80 | 187,57 | 177,12 | 179,78 | -2,82% | 1.326.930,00 |
| 28.11.2025 | 182,64 | 186,57 | 181,77 | 185,00 | 0,74% | 671.417,00 |
| 26.11.2025 | 175,64 | 184,09 | 173,88 | 183,65 | 5,23% | 1.628.519,00 |
| 25.11.2025 | 165,73 | 176,07 | 164,59 | 174,53 | 6,05% | 1.406.753,00 |
| 24.11.2025 | 163,11 | 165,75 | 161,75 | 164,58 | 0,13% | 729.697,00 |
| 21.11.2025 | 157,76 | 165,49 | 155,66 | 164,37 | 3,99% | 1.336.654,00 |
| 20.11.2025 | 158,74 | 162,97 | 154,20 | 158,07 | -0,43% | 1.366.583,00 |
| 19.11.2025 | 161,74 | 164,41 | 157,36 | 158,75 | -1,41% | 1.375.917,00 |
| 18.11.2025 | 155,58 | 162,00 | 154,12 | 161,02 | 2,89% | 567.812,00 |
| 17.11.2025 | 160,91 | 162,38 | 156,34 | 156,49 | -3,48% | 1.017.568,00 |
| 14.11.2025 | 163,01 | 164,46 | 158,16 | 162,14 | -0,86% | 562.711,00 |
| 13.11.2025 | 161,25 | 166,32 | 161,25 | 163,54 | 0,07% | 452.740,00 |
| 12.11.2025 | 164,57 | 167,43 | 163,27 | 163,42 | 0,00% | 566.870,00 |
| 11.11.2025 | 159,51 | 164,82 | 157,23 | 163,42 | 3,61% | 805.834,00 |
| 10.11.2025 | 158,03 | 159,76 | 156,05 | 157,73 | -0,76% | 907.776,00 |
| 07.11.2025 | 159,76 | 159,76 | 155,00 | 158,93 | -0,67% | 627.735,00 |
| 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 | 3,93% | 975.037,00 |
| 30.10.2025 | 164,72 | 166,35 | 162,36 | 165,33 | -0,37% | 898.471,00 |
| 29.10.2025 | 175,55 | 177,51 | 165,10 | 165,95 | -6,63% | 1.283.669,00 |
| 28.10.2025 | 180,61 | 180,72 | 174,54 | 177,73 | -2,36% | 1.019.490,00 |
| 27.10.2025 | 178,11 | 184,57 | 175,13 | 182,03 | 2,20% | 905.751,00 |
| 24.10.2025 | 179,22 | 179,76 | 173,94 | 178,11 | -1,21% | 1.165.354,00 |
| 23.10.2025 | 187,28 | 190,64 | 174,04 | 180,28 | -6,39% | - |
| 22.10.2025 | 194,74 | 197,92 | 189,00 | 192,60 | -0,34% | 1.844.845,00 |
| 21.10.2025 | 187,68 | 198,30 | 184,24 | 193,26 | 2,55% | 1.496.348,00 |
| 20.10.2025 | 187,45 | 190,36 | 185,50 | 188,45 | 2,09% | 1.028.700,00 |
| 17.10.2025 | 188,06 | 188,72 | 182,53 | 184,59 | -2,06% | - |
| 16.10.2025 | 187,64 | 193,21 | 186,48 | 188,47 | 0,33% | 1.020.884,00 |