ICON Plc ICLR
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$169,99-0,36 (-0,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169,99 | -0,21 % | $167,98 | $170,40 | $165,24 | 851,10K |
| 2026-09-29 | $170,35 | -2,97 % | $174,50 | $176,70 | $169,73 | 1,44M |
| 2026-09-28 | $175,57 | +1,88 % | $171,13 | $175,87 | $169,38 | 1,34M |
| 2026-09-25 | $172,33 | -0,90 % | $173,80 | $174,92 | $170,44 | 965,90K |
| 2026-09-24 | $173,90 | +6,10 % | $163,79 | $175,00 | $163,79 | 1,62M |
| 2026-09-23 | $163,90 | -1,92 % | $167,77 | $169,28 | $163,41 | 1,06M |
| 2026-09-22 | $167,11 | -1,44 % | $170,55 | $172,04 | $167,11 | 1,06M |
| 2026-09-21 | $169,55 | +3,31 % | $164,61 | $169,95 | $163,16 | 1,03M |
| 2026-09-18 | $164,11 | -3,28 % | $169,50 | $169,50 | $162,59 | 1,12M |
| 2026-09-17 | $169,68 | -2,45 % | $175,01 | $177,50 | $169,44 | 1,17M |
| 2026-09-16 | $173,94 | +0,86 % | $173,51 | $175,59 | $172,09 | 818,60K |
| 2026-09-15 | $172,45 | +2,08 % | $168,02 | $172,94 | $167,72 | 862,40K |
| 2026-09-14 | $168,93 | -0,22 % | $171,51 | $173,40 | $167,80 | 1,33M |
| 2026-09-11 | $169,31 | +2,18 % | $165,68 | $175,63 | $165,68 | 1,71M |
| 2026-09-10 | $165,69 | +3,87 % | $159,27 | $166,53 | $156,70 | 1,14M |
| 2026-09-09 | $159,51 | +0,74 % | $158,71 | $161,76 | $157,26 | 801,00K |
| 2026-09-08 | $158,34 | -3,95 % | $162,30 | $162,42 | $158,04 | 949,60K |
| 2026-09-04 | $164,85 | +0,78 % | $159,94 | $165,92 | $159,50 | 796,40K |
| 2026-09-03 | $163,58 | +2,34 % | $159,87 | $164,35 | $159,55 | 594,00K |
| 2026-09-02 | $159,84 | -0,97 % | $161,88 | $164,24 | $158,66 | 893,20K |
| 2026-09-01 | $161,40 | -2,18 % | $165,24 | $165,36 | $160,01 | 604,60K |
| 2026-08-31 | $164,99 | -2,96 % | $169,91 | $170,41 | $163,57 | 707,50K |
| 2026-08-28 | $170,02 | +0,18 % | $169,41 | $170,42 | $165,70 | 314,60K |
| 2026-08-27 | $169,72 | +0,47 % | $168,84 | $174,12 | $168,27 | 376,40K |
| 2026-08-26 | $168,93 | +0,01 % | $165,88 | $169,83 | $165,45 | 414,10K |
| 2026-08-25 | $168,91 | -2,63 % | $172,69 | $173,00 | $168,01 | 444,90K |
| 2026-08-24 | $173,48 | +0,73 % | $170,81 | $174,44 | $168,38 | 420,70K |
| 2026-08-21 | $172,23 | -1,17 % | $173,02 | $179,02 | $172,03 | 391,20K |
| 2026-08-20 | $174,27 | +1,03 % | $170,17 | $180,89 | $170,17 | 516,30K |
| 2026-08-19 | $172,49 | +3,26 % | $170,10 | $175,71 | $167,49 | 687,90K |
| 2026-08-18 | $167,05 | -1,42 % | $170,00 | $172,95 | $166,87 | 556,60K |
| 2026-08-17 | $169,45 | +3,86 % | $161,34 | $169,73 | $161,17 | 490,00K |
| 2026-08-14 | $163,15 | -2,59 % | $166,65 | $167,29 | $162,42 | 323,80K |
| 2026-08-13 | $167,48 | +0,19 % | $167,69 | $167,87 | $160,05 | 442,10K |
| 2026-08-12 | $167,17 | +0,96 % | $165,27 | $167,74 | $161,77 | 822,30K |
| 2026-08-11 | $165,58 | -0,28 % | $165,56 | $167,34 | $161,89 | 662,30K |
| 2026-08-10 | $166,05 | +0,94 % | $163,80 | $167,70 | $163,80 | 516,60K |
| 2026-08-07 | $164,51 | +2,07 % | $161,86 | $164,89 | $160,46 | 388,40K |
| 2026-08-06 | $161,17 | -1,43 % | $162,37 | $162,65 | $159,07 | 469,30K |
| 2026-08-05 | $163,51 | +4,25 % | $158,65 | $167,51 | $156,00 | 617,80K |
| 2026-08-04 | $156,85 | -0,98 % | $156,71 | $157,42 | $150,86 | 1,05M |
| 2026-08-03 | $158,41 | -3,15 % | $165,31 | $165,80 | $156,56 | 1,21M |
| 2026-07-31 | $163,57 | -1,18 % | $165,45 | $171,74 | $162,41 | 871,90K |
| 2026-07-30 | $165,53 | -7,10 % | $165,75 | $172,97 | $162,50 | 1,77M |
| 2026-07-29 | $178,18 | -1,14 % | $180,25 | $182,54 | $175,63 | 1,57M |
| 2026-07-28 | $180,24 | +6,79 % | $177,58 | $186,64 | $177,17 | 1,79M |
| 2026-07-27 | $168,78 | +1,82 % | $165,55 | $169,98 | $161,29 | 778,20K |
| 2026-07-24 | $165,76 | -2,68 % | $173,86 | $173,89 | $165,58 | 757,70K |
| 2026-07-23 | $170,32 | +1,82 % | $175,00 | $182,97 | $169,62 | 1,28M |
| 2026-07-22 | $167,28 | +0,40 % | $167,19 | $168,00 | $164,14 | 568,10K |
| 2026-07-21 | $166,62 | +0,26 % | $163,70 | $167,64 | $162,18 | 576,10K |
| 2026-07-20 | $166,18 | -2,25 % | $171,48 | $171,48 | $164,55 | 703,10K |
| 2026-07-17 | $170,00 | 0,00 % | $167,00 | $172,40 | $167,00 | 579,60K |
| 2026-07-16 | $170,00 | -1,21 % | $171,58 | $173,23 | $167,22 | 501,80K |
| 2026-07-15 | $172,08 | +2,45 % | $169,63 | $172,26 | $167,32 | 460,30K |
| 2026-07-14 | $167,97 | +1,13 % | $165,10 | $169,38 | $162,83 | 661,10K |
| 2026-07-13 | $166,10 | -0,97 % | $165,75 | $168,14 | $164,32 | 401,60K |
| 2026-07-10 | $167,72 | -0,62 % | $168,77 | $170,00 | $167,71 | 308,50K |
| 2026-07-09 | $168,77 | +1,99 % | $166,45 | $170,40 | $164,42 | 525,30K |
| 2026-07-08 | $165,47 | -1,93 % | $166,88 | $167,96 | $162,06 | 653,80K |
| 2026-07-07 | $168,72 | -1,30 % | $172,03 | $172,52 | $167,55 | 665,50K |
| 2026-07-06 | $170,94 | -1,23 % | $170,29 | $171,23 | $167,83 | 777,20K |
| 2026-07-02 | $173,06 | -1,14 % | $177,07 | $179,29 | $170,93 | 938,20K |
| 2026-07-01 | $175,05 | +0,77 % | $174,00 | $181,82 | $173,22 | 809,20K |
| 2026-06-30 | $173,71 | +0,42 % | $178,29 | $181,00 | $170,85 | 1,07M |
| 2026-06-29 | $172,99 | +1,84 % | $169,65 | $173,51 | $167,24 | 1,36M |
| 2026-06-26 | $169,86 | +5,53 % | $158,59 | $170,51 | $158,59 | 1,44M |
| 2026-06-25 | $160,96 | +1,76 % | $161,92 | $168,63 | $160,47 | 2,25M |
| 2026-06-24 | $158,17 | +10,86 % | $147,79 | $162,00 | $147,71 | 2,41M |
| 2026-06-23 | $142,67 | +1,38 % | $139,72 | $145,01 | $138,84 | 696,20K |
| 2026-06-22 | $140,73 | -3,61 % | $145,77 | $148,00 | $140,14 | 918,70K |
| 2026-06-18 | $146,00 | +1,91 % | $145,32 | $146,51 | $141,70 | 870,10K |
| 2026-06-17 | $143,27 | -0,19 % | $143,65 | $145,09 | $140,00 | 989,80K |
| 2026-06-16 | $143,54 | -2,83 % | $148,88 | $148,88 | $142,93 | 568,50K |
| 2026-06-15 | $147,72 | +1,05 % | $147,20 | $148,74 | $144,84 | 598,00K |
| 2026-06-12 | $146,18 | -2,49 % | $150,11 | $151,53 | $143,86 | 703,90K |
| 2026-06-11 | $149,92 | +3,69 % | $144,89 | $149,97 | $143,30 | 790,30K |
| 2026-06-10 | $144,59 | -4,76 % | $152,15 | $154,27 | $144,31 | 1,01M |
| 2026-06-09 | $151,82 | -0,28 % | $152,93 | $156,20 | $150,32 | 1,22M |
| 2026-06-08 | $152,24 | +1,87 % | $149,45 | $153,94 | $147,17 | 1,13M |
| 2026-06-05 | $149,45 | -2,19 % | $151,78 | $153,75 | $147,97 | 1,35M |
| 2026-06-04 | $152,80 | +6,18 % | $144,28 | $153,84 | $144,28 | 1,69M |
| 2026-06-03 | $143,90 | +4,62 % | $136,79 | $145,92 | $135,52 | 1,38M |
| 2026-06-02 | $137,54 | -0,35 % | $138,28 | $143,04 | $134,39 | 1,24M |
| 2026-06-01 | $138,03 | +1,44 % | $133,70 | $138,46 | $132,36 | 1,31M |
| 2026-05-29 | $136,07 | -0,53 % | $134,75 | $138,46 | $131,49 | 1,58M |
| 2026-05-28 | $136,80 | +15,49 % | $117,82 | $139,69 | $116,48 | 3,42M |
| 2026-05-27 | $118,45 | +4,04 % | $114,50 | $118,67 | $113,94 | 1,76M |
| 2026-05-26 | $113,85 | -2,51 % | $116,78 | $116,78 | $113,10 | 996,40K |
| 2026-05-22 | $116,78 | +0,18 % | $116,57 | $119,55 | $115,16 | 383,70K |