163,615$
2,37%
Echtzeit-Aktienkurs Icon PLC
Bid:
Ask:
Aktienkurse zur Icon PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 160,37 | 164,16 | 159,90 | 163,52 | 2,30% | - |
| 02.09.2026 | 161,88 | 164,24 | 158,66 | 159,84 | -0,98% | 893.170,00 |
| 01.09.2026 | 163,81 | 164,83 | 160,01 | 161,43 | -2,10% | 604.611,00 |
| 31.08.2026 | 169,91 | 170,41 | 163,57 | 164,90 | -3,01% | 707.463,00 |
| 28.08.2026 | 169,41 | 170,42 | 165,70 | 170,02 | 0,19% | 314.630,00 |
| 27.08.2026 | 168,84 | 174,12 | 168,27 | 169,71 | 0,49% | 376.594,00 |
| 26.08.2026 | 165,45 | 169,83 | 165,45 | 168,88 | 0,06% | 414.096,00 |
| 25.08.2026 | 172,69 | 172,99 | 168,01 | 168,79 | -2,71% | 444.911,00 |
| 24.08.2026 | 170,81 | 174,44 | 168,38 | 173,48 | 0,73% | 420.717,00 |
| 21.08.2026 | 173,02 | 179,02 | 172,03 | 172,23 | -1,17% | 391.179,00 |
| 20.08.2026 | 170,23 | 180,88 | 170,23 | 174,27 | 1,03% | 516.252,00 |
| 19.08.2026 | 167,49 | 175,71 | 167,49 | 172,49 | 3,23% | 687.878,00 |
| 18.08.2026 | 170,00 | 172,95 | 166,87 | 167,09 | -1,47% | 556.625,00 |
| 17.08.2026 | 161,34 | 169,73 | 161,16 | 169,58 | 3,94% | 490.032,00 |
| 14.08.2026 | 166,65 | 167,29 | 162,42 | 163,15 | -2,68% | 323.993,00 |
| 13.08.2026 | 167,69 | 167,87 | 160,05 | 167,65 | 0,32% | 442.063,00 |
| 12.08.2026 | 165,27 | 167,74 | 161,77 | 167,11 | 0,78% | 822.284,00 |
| 11.08.2026 | 165,56 | 167,34 | 161,89 | 165,81 | -0,14% | 662.270,00 |
| 10.08.2026 | 163,80 | 167,70 | 163,80 | 166,05 | 0,94% | 516.573,00 |
| 07.08.2026 | 161,86 | 164,89 | 160,46 | 164,51 | 2,02% | 388.372,00 |
| 06.08.2026 | 162,37 | 162,65 | 159,07 | 161,25 | -1,26% | 469.348,00 |
| 05.08.2026 | 158,65 | 167,51 | 158,65 | 163,31 | 4,12% | 617.777,00 |
| 04.08.2026 | 156,71 | 157,41 | 150,86 | 156,85 | -0,92% | 1.045.210,00 |
| 03.08.2026 | 165,31 | 165,80 | 156,56 | 158,30 | -3,22% | 1.212.122,00 |
| 31.07.2026 | 165,45 | 171,74 | 162,41 | 163,57 | -1,19% | 871.917,00 |
| 30.07.2026 | 165,75 | 172,97 | 162,50 | 165,53 | -7,10% | 1.774.130,00 |
| 29.07.2026 | 180,25 | 182,54 | 175,63 | 178,18 | -1,14% | 1.571.972,00 |
| 28.07.2026 | 177,58 | 186,64 | 177,16 | 180,24 | 6,85% | 1.790.430,00 |
| 27.07.2026 | 165,55 | 169,98 | 161,29 | 168,69 | 1,77% | 778.242,00 |
| 24.07.2026 | 170,34 | 173,89 | 165,58 | 165,76 | -2,68% | 757.706,00 |
| 23.07.2026 | 175,00 | 182,97 | 169,62 | 170,32 | 1,80% | 1.281.985,00 |
| 22.07.2026 | 167,19 | 168,00 | 164,14 | 167,31 | 0,47% | 568.064,00 |
| 21.07.2026 | 163,70 | 167,64 | 162,18 | 166,52 | 0,21% | 576.116,00 |
| 20.07.2026 | 171,48 | 171,48 | 164,55 | 166,18 | -2,25% | 703.095,00 |
| 17.07.2026 | 167,00 | 172,40 | 167,00 | 170,00 | 0,04% | 579.565,00 |
| 16.07.2026 | 171,58 | 173,23 | 167,22 | 169,93 | -1,25% | 501.845,00 |
| 15.07.2026 | 168,58 | 172,26 | 167,32 | 172,08 | 2,31% | 460.338,00 |
| 14.07.2026 | 164,99 | 169,38 | 162,83 | 168,19 | 1,23% | 661.320,00 |
| 13.07.2026 | 165,75 | 168,13 | 164,33 | 166,14 | -0,94% | 401.575,00 |
| 10.07.2026 | 169,18 | 170,00 | 167,71 | 167,72 | -0,62% | 308.538,00 |
| 09.07.2026 | 166,45 | 170,40 | 164,42 | 168,77 | 1,99% | 525.263,00 |
| 08.07.2026 | 166,88 | 167,96 | 162,06 | 165,47 | -1,93% | 653.781,00 |
| 07.07.2026 | 172,03 | 172,52 | 167,55 | 168,72 | -1,17% | 665.519,00 |
| 06.07.2026 | 170,29 | 171,23 | 167,83 | 170,71 | -1,36% | 777.169,00 |
| 02.07.2026 | 177,07 | 179,29 | 170,93 | 173,06 | -1,14% | 938.189,00 |
| 01.07.2026 | 174,00 | 181,82 | 173,22 | 175,05 | 0,71% | 809.235,00 |
| 30.06.2026 | 178,29 | 181,00 | 170,85 | 173,82 | 0,40% | 1.067.785,00 |
| 29.06.2026 | 169,65 | 173,51 | 167,24 | 173,13 | 1,93% | 1.359.741,00 |
| 26.06.2026 | 158,59 | 170,51 | 158,59 | 169,86 | 5,54% | 1.443.150,00 |
| 25.06.2026 | 161,92 | 168,63 | 160,47 | 160,95 | 1,93% | 2.250.967,00 |
| 24.06.2026 | 147,79 | 162,00 | 147,71 | 157,90 | 10,28% | 2.406.490,00 |
| 23.06.2026 | 139,72 | 145,01 | 138,84 | 143,18 | 1,68% | 696.206,00 |
| 22.06.2026 | 145,77 | 148,00 | 140,14 | 140,82 | -3,39% | 918.795,00 |
| 19.06.2026 | 145,80 | 145,97 | 145,71 | 145,76 | -0,16% | - |
| 18.06.2026 | 145,32 | 146,51 | 141,70 | 146,00 | 2,00% | 870.065,00 |
| 17.06.2026 | 143,65 | 145,09 | 140,00 | 143,14 | -0,25% | 989.822,00 |
| 16.06.2026 | 148,88 | 148,88 | 142,93 | 143,50 | -2,92% | 568.515,00 |
| 15.06.2026 | 147,20 | 148,74 | 144,84 | 147,81 | 1,12% | 598.044,00 |
| 12.06.2026 | 151,31 | 151,53 | 143,86 | 146,18 | -2,41% | 703.865,00 |
| 11.06.2026 | 144,88 | 149,97 | 143,30 | 149,79 | 3,66% | 790.291,00 |
| 10.06.2026 | 152,15 | 154,27 | 144,31 | 144,50 | -4,77% | 1.014.576,00 |
| 09.06.2026 | 153,99 | 156,20 | 150,32 | 151,74 | -0,34% | 1.220.459,00 |
| 08.06.2026 | 149,45 | 153,94 | 147,17 | 152,26 | 1,88% | 1.129.033,00 |
| 05.06.2026 | 151,78 | 153,75 | 147,97 | 149,45 | -2,16% | 1.348.942,00 |
| 04.06.2026 | 144,28 | 153,84 | 144,28 | 152,75 | 6,18% | 1.689.878,00 |
| 03.06.2026 | 136,79 | 145,92 | 135,52 | 143,86 | 4,60% | 1.380.500,00 |
| 02.06.2026 | 138,28 | 143,04 | 134,39 | 137,54 | -0,36% | 1.244.128,00 |
| 01.06.2026 | 133,70 | 138,46 | 132,36 | 138,03 | 1,44% | 1.308.108,00 |
| 29.05.2026 | 134,75 | 138,46 | 131,49 | 136,07 | -0,53% | 1.581.296,00 |
| 28.05.2026 | 117,82 | 139,69 | 116,48 | 136,80 | 15,49% | 3.417.976,00 |
| 27.05.2026 | 114,50 | 118,67 | 113,94 | 118,45 | 4,04% | 1.765.704,00 |
| 26.05.2026 | 116,78 | 116,78 | 113,10 | 113,85 | -2,51% | 996.522,00 |
| 22.05.2026 | 116,57 | 119,55 | 115,16 | 116,78 | 0,18% | 383.745,00 |
| 21.05.2026 | 113,90 | 116,80 | 112,43 | 116,57 | 1,29% | 371.708,00 |
| 20.05.2026 | 112,00 | 118,05 | 108,89 | 115,09 | 1,36% | 859.076,00 |
| 19.05.2026 | 114,38 | 116,63 | 113,38 | 113,55 | -0,20% | 967.128,00 |
| 18.05.2026 | 116,38 | 120,00 | 112,86 | 113,78 | -2,23% | 567.475,00 |
| 15.05.2026 | 117,09 | 118,70 | 115,29 | 116,38 | -0,61% | 643.446,00 |
| 14.05.2026 | 116,39 | 122,77 | 116,39 | 117,09 | -0,23% | 1.185.035,00 |
| 13.05.2026 | 121,04 | 121,04 | 115,64 | 117,36 | -3,75% | 641.129,00 |
| 12.05.2026 | 120,65 | 123,31 | 118,03 | 121,93 | 2,50% | 803.699,00 |
| 11.05.2026 | 124,14 | 124,80 | 118,79 | 118,96 | -4,44% | 824.482,00 |
| 08.05.2026 | 124,97 | 128,95 | 120,34 | 124,49 | -0,45% | 681.154,00 |
| 07.05.2026 | 125,27 | 129,73 | 122,91 | 125,05 | 0,74% | 1.121.630,00 |
| 06.05.2026 | 123,14 | 125,66 | 121,00 | 124,13 | 2,32% | 1.230.812,00 |
| 05.05.2026 | 112,00 | 122,45 | 112,00 | 121,32 | 8,40% | 1.594.531,00 |
| 04.05.2026 | 112,42 | 112,53 | 108,80 | 111,92 | -0,82% | 781.109,00 |
| 01.05.2026 | 119,66 | 120,49 | 112,12 | 112,85 | -4,63% | 1.000.929,00 |
| 30.04.2026 | 116,63 | 118,80 | 111,00 | 118,33 | 2,00% | 1.561.248,00 |
| 29.04.2026 | 116,25 | 119,43 | 110,38 | 116,01 | 13,19% | 4.097.169,00 |
| 28.04.2026 | 103,09 | 103,85 | 99,06 | 102,49 | -0,70% | 1.580.316,00 |
| 27.04.2026 | 102,42 | 103,34 | 99,37 | 103,21 | 1,02% | 3.350.294,00 |
| 24.04.2026 | 107,71 | 107,71 | 99,93 | 102,17 | -4,01% | 1.801.960,00 |
| 23.04.2026 | 107,50 | 110,10 | 104,03 | 106,44 | -7,79% | 2.320.405,00 |
| 22.04.2026 | 116,98 | 117,72 | 113,48 | 115,43 | 0,29% | 1.164.462,00 |
| 21.04.2026 | 116,47 | 118,68 | 114,10 | 115,10 | -1,72% | 1.023.921,00 |
| 20.04.2026 | 118,25 | 119,45 | 115,78 | 117,12 | -2,14% | 995.363,00 |
| 17.04.2026 | 116,98 | 121,03 | 116,41 | 119,68 | 3,58% | 1.175.806,00 |
| 16.04.2026 | 116,54 | 118,54 | 114,26 | 115,54 | -0,82% | 1.139.195,00 |
| 15.04.2026 | 113,31 | 116,65 | 112,53 | 116,50 | 3,04% | 1.356.758,00 |