309,195$
2,60%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 641.936,00 |
| 01.05.2024 | 297,27 | 306,40 | 296,57 | 301,61 | 1,25% | 357.018,00 |
| 30.04.2024 | 304,61 | 306,77 | 297,16 | 297,88 | -2,06% | 412.852,00 |
| 29.04.2024 | 309,22 | 311,47 | 300,88 | 304,14 | -1,35% | 615.955,00 |
| 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% | 1.196.403,00 |
| 24.04.2024 | 309,83 | 313,89 | 305,07 | 309,44 | 1,10% | 962.338,00 |
| 23.04.2024 | 300,21 | 307,22 | 298,17 | 306,06 | 2,65% | 855.919,00 |
| 22.04.2024 | 290,87 | 299,65 | 288,23 | 298,17 | 3,45% | 778.967,00 |
| 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% | 496.031,00 |
| 17.04.2024 | 296,90 | 296,93 | 290,63 | 291,92 | -0,68% | 386.201,00 |
| 16.04.2024 | 296,83 | 301,46 | 293,35 | 293,92 | -1,74% | 667.738,00 |
| 15.04.2024 | 309,60 | 310,29 | 298,82 | 299,12 | -2,25% | 384.759,00 |
| 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% | 198.518,00 |
| 10.04.2024 | 311,50 | 315,12 | 310,92 | 312,41 | -2,10% | 313.542,00 |
| 09.04.2024 | 323,77 | 325,91 | 318,24 | 319,12 | -0,62% | 395.580,00 |
| 08.04.2024 | 319,15 | 322,76 | 317,17 | 321,10 | 0,71% | 302.613,00 |
| 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% | 549.075,00 |
| 03.04.2024 | 321,38 | 324,07 | 316,95 | 321,39 | -0,32% | 530.818,00 |
| 02.04.2024 | 327,34 | 327,34 | 321,47 | 322,43 | -2,76% | 483.610,00 |
| 01.04.2024 | 337,00 | 338,98 | 329,97 | 331,59 | -1,30% | 428.111,00 |
| 28.03.2024 | 330,19 | 336,74 | 327,77 | 335,95 | 1,96% | 520.512,00 |
| 27.03.2024 | 333,01 | 335,98 | 329,28 | 329,50 | -0,12% | 541.108,00 |
| 26.03.2024 | 331,33 | 333,48 | 329,34 | 329,91 | 0,03% | 441.943,00 |
| 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 | -1,57% | 476.447,00 |
| 21.03.2024 | 337,02 | 339,45 | 335,83 | 337,28 | 0,46% | 418.449,00 |
| 20.03.2024 | 335,79 | 336,86 | 330,98 | 335,74 | 0,28% | 342.729,00 |
| 19.03.2024 | 329,76 | 335,97 | 327,95 | 334,79 | 0,69% | 365.431,00 |
| 18.03.2024 | 334,76 | 338,11 | 332,12 | 332,51 | -0,67% | 376.958,00 |
| 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% | 301.062,00 |
| 13.03.2024 | 340,44 | 341,00 | 331,02 | 333,50 | -1,44% | 488.743,00 |
| 12.03.2024 | 332,10 | 340,38 | 328,64 | 338,36 | 1,80% | 681.234,00 |
| 11.03.2024 | 332,49 | 335,98 | 328,44 | 332,38 | -0,68% | 754.361,00 |
| 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% | 373.043,00 |
| 06.03.2024 | 344,00 | 344,77 | 334,30 | 335,31 | -0,08% | 673.603,00 |
| 05.03.2024 | 325,35 | 335,71 | 325,35 | 335,59 | 1,27% | 661.319,00 |
| 04.03.2024 | 324,77 | 332,95 | 320,86 | 331,38 | 1,80% | 650.344,00 |
| 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% | 478.537,00 |
| 28.02.2024 | 319,83 | 326,03 | 319,39 | 323,21 | 0,23% | 508.457,00 |
| 27.02.2024 | 318,78 | 323,74 | 318,17 | 322,46 | 1,17% | 514.029,00 |
| 26.02.2024 | 312,48 | 319,08 | 312,43 | 318,73 | 1,44% | 891.728,00 |
| 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% | 1.245.474,00 |
| 21.02.2024 | 285,65 | 285,65 | 277,21 | 285,05 | 0,51% | 630.665,00 |
| 20.02.2024 | 289,03 | 296,50 | 282,98 | 283,61 | -1,88% | 725.473,00 |
| 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% | 756.032,00 |
| 14.02.2024 | 278,94 | 293,29 | 278,94 | 292,73 | 6,39% | 1.025.476,00 |
| 13.02.2024 | 273,64 | 278,80 | 272,14 | 275,15 | -1,04% | 606.614,00 |
| 12.02.2024 | 277,00 | 281,58 | 276,00 | 278,05 | -0,15% | 697.866,00 |
| 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% | 360.895,00 |
| 07.02.2024 | 265,64 | 270,41 | 262,39 | 269,06 | 1,35% | 292.961,00 |
| 06.02.2024 | 269,00 | 269,00 | 261,25 | 265,47 | -0,16% | 464.166,00 |
| 05.02.2024 | 257,94 | 267,00 | 256,96 | 265,89 | 2,07% | 471.422,00 |
| 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% | 484.531,00 |
| 31.01.2024 | 262,91 | 262,91 | 254,60 | 261,01 | -0,58% | 774.483,00 |
| 30.01.2024 | 268,61 | 268,61 | 259,80 | 262,52 | -1,98% | 592.385,00 |
| 29.01.2024 | 266,75 | 268,45 | 265,20 | 267,83 | 0,50% | 358.200,00 |
| 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% | 337.398,00 |
| 24.01.2024 | 266,61 | 267,59 | 262,86 | 263,88 | -0,04% | 503.622,00 |
| 23.01.2024 | 267,05 | 267,35 | 260,33 | 263,98 | -0,47% | 626.634,00 |
| 22.01.2024 | 261,38 | 267,86 | 259,17 | 265,23 | 2,18% | 642.493,00 |
| 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% | 678.436,00 |
| 17.01.2024 | 248,21 | 249,85 | 244,59 | 247,83 | -1,23% | 486.355,00 |
| 16.01.2024 | 251,76 | 255,83 | 248,42 | 250,92 | -1,60% | 614.496,00 |
| 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% | 512.591,00 |
| 10.01.2024 | 271,69 | 272,00 | 254,38 | 259,14 | -4,42% | 1.051.546,00 |
| 09.01.2024 | 270,92 | 280,08 | 269,62 | 271,13 | -0,62% | 615.987,00 |
| 08.01.2024 | 272,08 | 272,93 | 269,40 | 272,83 | 0,78% | 232.717,00 |
| 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% | 780.176,00 |
| 03.01.2024 | 280,86 | 280,86 | 268,52 | 268,73 | -4,30% | 895.696,00 |
| 02.01.2024 | 280,54 | 283,85 | 280,01 | 280,80 | -0,80% | 370.037,00 |
| 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% | 626.728,00 |
| 27.12.2023 | 285,80 | 285,80 | 282,70 | 284,17 | 0,04% | 169.797,00 |
| 26.12.2023 | 280,84 | 284,43 | 280,07 | 284,05 | 1,23% | 248.867,00 |
| 22.12.2023 | 283,93 | 285,51 | 279,60 | 280,60 | -0,72% | 684.473,00 |
| 21.12.2023 | 281,15 | 283,21 | 279,81 | 282,63 | 1,15% | 270.510,00 |
| 20.12.2023 | 284,87 | 285,45 | 277,70 | 279,41 | -1,77% | 408.108,00 |
| 19.12.2023 | 280,44 | 284,47 | 278,27 | 284,45 | 1,64% | 411.582,00 |
| 18.12.2023 | 278,82 | 281,86 | 277,27 | 279,87 | 0,30% | 291.176,00 |
| 15.12.2023 | 279,66 | 281,16 | 276,53 | 279,03 | 0,37% | 478.989,00 |
| 14.12.2023 | 283,28 | 288,50 | 276,41 | 278,00 | 0,39% | 914.233,00 |
| 13.12.2023 | 275,95 | 278,25 | 270,61 | 276,92 | 0,42% | 834.512,00 |
| 12.12.2023 | 275,12 | 276,63 | 272,91 | 275,76 | 0,35% | 291.604,00 |
| 11.12.2023 | 274,28 | 276,95 | 273,32 | 274,80 | 0,86% | 402.446,00 |