Icon Energy Corp. ICON
NASDAQ · Vereinigte Staaten · Transport
$0,9700+0,03 (+3,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,97 | +3,19 % | $0,92 | $0,97 | $0,90 | 5,15K |
| 2026-10-01 | $0,94 | 0,00 % | $0,94 | $0,97 | $0,90 | 13,70K |
| 2026-09-30 | $0,94 | +1,08 % | $0,96 | $0,96 | $0,93 | 4,70K |
| 2026-09-29 | $0,93 | 0,00 % | $0,93 | $0,97 | $0,91 | 15,20K |
| 2026-09-28 | $0,93 | -7,00 % | $0,98 | $0,99 | $0,91 | 18,50K |
| 2026-09-25 | $1,00 | -0,99 % | $1,01 | $1,03 | $0,99 | 14,70K |
| 2026-09-24 | $1,01 | +2,02 % | $1,00 | $1,02 | $0,99 | 5,40K |
| 2026-09-23 | $0,99 | -1,49 % | $1,00 | $1,01 | $0,99 | 13,20K |
| 2026-09-22 | $1,00 | +3,61 % | $0,95 | $1,01 | $0,94 | 24,40K |
| 2026-09-21 | $0,97 | -6,73 % | $1,00 | $1,04 | $0,94 | 36,60K |
| 2026-09-18 | $1,04 | -3,70 % | $1,05 | $1,05 | $0,98 | 29,00K |
| 2026-09-17 | $1,08 | +22,87 % | $0,88 | $1,08 | $0,88 | 89,20K |
| 2026-09-16 | $0,88 | -0,23 % | $0,90 | $0,90 | $0,85 | 22,70K |
| 2026-09-15 | $0,88 | -6,28 % | $0,90 | $0,93 | $0,88 | 15,40K |
| 2026-09-14 | $0,94 | +2,17 % | $0,90 | $0,94 | $0,90 | 13,90K |
| 2026-09-11 | $0,92 | +2,22 % | $0,94 | $0,94 | $0,88 | 9,10K |
| 2026-09-10 | $0,90 | -4,05 % | $0,91 | $0,93 | $0,90 | 8,50K |
| 2026-09-09 | $0,94 | +4,80 % | $0,91 | $0,94 | $0,90 | 23,80K |
| 2026-09-08 | $0,89 | -1,97 % | $0,92 | $0,92 | $0,86 | 66,10K |
| 2026-09-04 | $0,91 | -5,97 % | $0,97 | $0,97 | $0,88 | 39,00K |
| 2026-09-03 | $0,97 | +1,15 % | $0,99 | $0,99 | $0,96 | 5,80K |
| 2026-09-02 | $0,96 | -2,24 % | $0,96 | $0,98 | $0,94 | 14,80K |
| 2026-09-01 | $0,98 | +0,41 % | $0,95 | $1,00 | $0,95 | 5,30K |
| 2026-08-31 | $0,98 | -0,31 % | $0,98 | $1,01 | $0,93 | 17,00K |
| 2026-08-28 | $0,98 | +1,13 % | $1,03 | $1,03 | $0,98 | 9,20K |
| 2026-08-27 | $0,97 | -1,52 % | $1,00 | $1,00 | $0,96 | 5,50K |
| 2026-08-26 | $0,99 | -2,48 % | $1,02 | $1,04 | $0,99 | 18,90K |
| 2026-08-25 | $1,01 | 0,00 % | $1,00 | $1,04 | $1,00 | 7,70K |
| 2026-08-24 | $1,01 | 0,00 % | $1,02 | $1,02 | $1,00 | 9,50K |
| 2026-08-21 | $1,01 | -0,98 % | $1,02 | $1,02 | $1,00 | 6,90K |
| 2026-08-20 | $1,02 | -0,97 % | $1,00 | $1,04 | $0,99 | 19,40K |
| 2026-08-19 | $1,03 | +0,49 % | $1,03 | $1,03 | $1,00 | 19,50K |
| 2026-08-18 | $1,02 | -0,49 % | $1,03 | $1,04 | $1,01 | 10,70K |
| 2026-08-17 | $1,03 | -0,48 % | $1,02 | $1,04 | $1,00 | 32,60K |
| 2026-08-14 | $1,03 | -0,48 % | $1,05 | $1,06 | $1,03 | 23,20K |
| 2026-08-13 | $1,04 | +0,97 % | $1,02 | $1,06 | $1,02 | 37,00K |
| 2026-08-12 | $1,03 | 0,00 % | $1,03 | $1,03 | $1,02 | 8,40K |
| 2026-08-11 | $1,03 | +0,98 % | $1,03 | $1,04 | $1,02 | 19,20K |
| 2026-08-10 | $1,02 | -3,77 % | $1,01 | $1,04 | $1,00 | 15,20K |
| 2026-08-07 | $1,06 | +3,92 % | $1,01 | $1,07 | $0,99 | 18,20K |
| 2026-08-06 | $1,02 | 0,00 % | $1,02 | $1,05 | $0,99 | 23,60K |
| 2026-08-05 | $1,02 | -2,86 % | $1,08 | $1,08 | $1,01 | 29,00K |
| 2026-08-04 | $1,05 | +1,94 % | $1,07 | $1,08 | $1,00 | 36,20K |
| 2026-08-03 | $1,03 | -0,96 % | $1,02 | $1,09 | $1,02 | 22,40K |
| 2026-07-31 | $1,04 | -1,89 % | $1,06 | $1,08 | $1,01 | 10,60K |
| 2026-07-30 | $1,06 | +9,28 % | $0,97 | $1,08 | $0,90 | 46,10K |
| 2026-07-29 | $0,97 | -4,90 % | $1,00 | $1,00 | $0,95 | 19,20K |
| 2026-07-28 | $1,02 | -11,30 % | $1,10 | $1,10 | $1,00 | 32,00K |
| 2026-07-27 | $1,15 | +22,34 % | $0,95 | $1,16 | $0,87 | 177,20K |
| 2026-07-24 | $0,94 | -7,84 % | $0,99 | $1,00 | $0,94 | 19,90K |
| 2026-07-23 | $1,02 | +9,68 % | $0,93 | $1,04 | $0,89 | 110,60K |
| 2026-07-22 | $0,93 | -1,06 % | $0,95 | $0,95 | $0,90 | 17,80K |
| 2026-07-21 | $0,94 | +2,51 % | $0,90 | $0,94 | $0,88 | 20,60K |
| 2026-07-20 | $0,92 | +3,50 % | $0,91 | $0,92 | $0,89 | 34,80K |
| 2026-07-17 | $0,89 | -4,42 % | $0,91 | $0,91 | $0,88 | 35,20K |
| 2026-07-16 | $0,93 | -0,96 % | $0,94 | $0,95 | $0,90 | 33,30K |
| 2026-07-15 | $0,94 | -1,58 % | $0,94 | $0,99 | $0,93 | 32,10K |
| 2026-07-14 | $0,95 | +1,17 % | $0,91 | $0,95 | $0,85 | 79,30K |
| 2026-07-13 | $0,94 | -3,69 % | $0,98 | $0,98 | $0,93 | 35,90K |
| 2026-07-10 | $0,98 | +5,63 % | $0,92 | $0,98 | $0,90 | 59,90K |
| 2026-07-09 | $0,92 | -1,70 % | $0,91 | $0,94 | $0,89 | 76,00K |
| 2026-07-08 | $0,94 | +6,70 % | $0,88 | $0,94 | $0,86 | 88,50K |
| 2026-07-07 | $0,88 | -4,24 % | $0,91 | $0,94 | $0,85 | 275,70K |
| 2026-07-06 | $0,92 | -11,54 % | $0,89 | $0,97 | $0,87 | 486,30K |
| 2026-07-02 | $1,04 | 0,00 % | $1,05 | $1,06 | $0,99 | 10,96M |
| 2026-07-01 | $1,04 | +6,12 % | $0,96 | $1,06 | $0,93 | 72,80K |
| 2026-06-30 | $0,98 | +4,26 % | $0,95 | $1,00 | $0,92 | 88,90K |
| 2026-06-29 | $0,94 | +2,73 % | $0,90 | $0,96 | $0,89 | 78,10K |
| 2026-06-26 | $0,92 | +2,35 % | $0,90 | $0,92 | $0,85 | 39,60K |
| 2026-06-25 | $0,89 | +5,18 % | $0,88 | $0,93 | $0,85 | 70,90K |
| 2026-06-24 | $0,85 | -6,49 % | $0,88 | $0,93 | $0,83 | 123,50K |
| 2026-06-23 | $0,91 | -2,15 % | $0,90 | $0,92 | $0,88 | 51,60K |
| 2026-06-22 | $0,93 | +1,53 % | $0,93 | $0,93 | $0,89 | 34,40K |
| 2026-06-18 | $0,92 | -5,57 % | $0,94 | $0,95 | $0,90 | 50,20K |
| 2026-06-17 | $0,97 | +0,52 % | $0,92 | $0,98 | $0,92 | 63,90K |
| 2026-06-16 | $0,96 | +2,23 % | $0,92 | $0,97 | $0,90 | 82,90K |
| 2026-06-15 | $0,94 | +0,86 % | $0,89 | $0,98 | $0,88 | 227,60K |
| 2026-06-12 | $0,94 | +2,75 % | $0,86 | $0,97 | $0,86 | 220,60K |
| 2026-06-11 | $0,91 | -4,21 % | $0,93 | $0,97 | $0,83 | 5,22M |
| 2026-06-10 | $0,95 | -5,00 % | $0,93 | $1,00 | $0,92 | 112,70K |
| 2026-06-09 | $1,00 | -8,26 % | $1,10 | $1,12 | $0,98 | 139,50K |
| 2026-06-08 | $1,09 | -3,54 % | $1,12 | $1,14 | $1,09 | 53,90K |
| 2026-06-05 | $1,13 | 0,00 % | $1,13 | $1,18 | $1,10 | 68,50K |
| 2026-06-04 | $1,13 | +1,80 % | $1,14 | $1,20 | $1,12 | 36,10K |
| 2026-06-03 | $1,11 | -11,90 % | $1,21 | $1,26 | $1,08 | 156,70K |
| 2026-06-02 | $1,26 | -5,97 % | $1,36 | $1,38 | $1,22 | 98,80K |
| 2026-06-01 | $1,34 | -4,29 % | $1,41 | $1,42 | $1,33 | 93,50K |
| 2026-05-29 | $1,40 | +2,94 % | $1,35 | $1,46 | $1,35 | 62,90K |
| 2026-05-28 | $1,36 | +4,62 % | $1,30 | $1,38 | $1,27 | 59,70K |
| 2026-05-27 | $1,30 | -5,11 % | $1,33 | $1,38 | $1,30 | 45,40K |