Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ICON PLC | ICLR | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
301,61 |
ICLR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 303,005 | 311,465 | 296,5725 | 302,54 | 652.550 | -1,39 | -0,46% |
1 Monat | 314,77 | 325,91 | 287,02 | 303,64 | 549.603 | -13,16 | -4,18% |
3 Monate | 270,74 | 344,77 | 267,88 | 311,87 | 561.578 | 30,87 | 11,40% |
6 Monate | 251,94 | 344,77 | 244,59 | 289,51 | 524.609 | 49,67 | 19,72% |
1 Jahr | 194,55 | 344,77 | 181,92 | 259,01 | 592.650 | 107,06 | 55,03% |
3 Jahre | 218,57 | 344,77 | 171,43 | 238,54 | 589.457 | 83,04 | 37,99% |
5 Jahre | 139,15 | 344,77 | 104,275 | 221,38 | 471.603 | 162,46 | 116,75% |
ICLR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 301,61 | 3,73 | 1,25% | 297,27 | 306,40 | 296,5725 | 357.008 |
01 Mai 2024 | 297,88 | -6,26 | -2,06% | 304,61 | 306,77 | 297,16 | 412.852 |
30 Apr 2024 | 304,14 | -4,17 | -1,35% | 309,22 | 311,465 | 300,88 | 615.955 |
27 Apr 2024 | 308,31 | 8,23 | 2,74% | 302,85 | 310,41 | 300,25 | 715.419 |
26 Apr 2024 | 300,08 | -9,36 | -3,02% | 303,005 | 310,32 | 296,63 | 1.161.516 |
25 Apr 2024 | 309,44 | 2,99 | 0,98% | 309,83 | 313,89 | 305,07 | 962.338 |
24 Apr 2024 | 306,45 | 8,52 | 2,86% | 300,21 | 307,22 | 298,17 | 855.919 |
23 Apr 2024 | 297,93 | 9,70 | 3,37% | 290,87 | 299,65 | 288,23 | 778.967 |
20 Apr 2024 | 288,23 | -3,59 | -1,23% | 291,85 | 295,06 | 287,02 | 647.943 |
19 Apr 2024 | 291,82 | -0,20 | -0,07% | 291,07 | 298,99 | 287,90 | 496.031 |
18 Apr 2024 | 292,02 | -2,01 | -0,68% | 296,90 | 296,93 | 290,63 | 386.201 |
17 Apr 2024 | 294,03 | -5,09 | -1,70% | 296,83 | 299,96 | 293,35 | 650.477 |
16 Apr 2024 | 299,12 | -6,88 | -2,25% | 309,60 | 310,29 | 298,82 | 384.759 |
13 Apr 2024 | 306,00 | -6,39 | -2,05% | 309,32 | 311,39 | 305,43 | 393.747 |
12 Apr 2024 | 312,39 | -0,12 | -0,04% | 314,31 | 314,31 | 310,25 | 198.518 |
11 Apr 2024 | 312,51 | -6,63 | -2,08% | 312,57 | 315,12 | 311,675 | 302.459 |
10 Apr 2024 | 319,14 | -1,82 | -0,57% | 323,69 | 325,91 | 318,24 | 395.580 |
09 Apr 2024 | 320,96 | 2,13 | 0,67% | 319,15 | 322,76 | 317,17 | 302.613 |
06 Apr 2024 | 318,83 | 5,65 | 1,80% | 314,14 | 322,20 | 314,14 | 424.684 |
05 Apr 2024 | 313,18 | -7,91 | -2,46% | 314,77 | 323,89 | 312,85 | 549.075 |
04 Apr 2024 | 321,09 | -1,58 | -0,49% | 321,38 | 324,07 | 316,95 | 530.818 |
03 Apr 2024 | 322,67 | -9,06 | -2,73% | 327,34 | 327,34 | 321,47 | 479.195 |