86,770$
-0,36%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 87,15 | 87,94 | 85,51 | 86,77 | -0,36% | 121.745,00 |
| 12.12.2025 | 89,77 | 89,91 | 86,84 | 87,08 | -2,27% | 158.651,00 |
| 11.12.2025 | 86,93 | 89,19 | 86,11 | 89,10 | 2,98% | 182.996,00 |
| 10.12.2025 | 83,00 | 86,89 | 82,48 | 86,52 | 4,05% | 241.440,00 |
| 09.12.2025 | 82,47 | 83,65 | 81,40 | 83,15 | 0,84% | 154.997,00 |
| 08.12.2025 | 84,83 | 85,98 | 82,19 | 82,46 | -3,06% | 195.368,00 |
| 05.12.2025 | 84,61 | 85,20 | 83,37 | 85,06 | -0,36% | 128.698,00 |
| 04.12.2025 | 84,01 | 86,85 | 84,01 | 85,37 | 2,11% | 184.112,00 |
| 03.12.2025 | 81,18 | 83,65 | 81,15 | 83,61 | 2,45% | 134.803,00 |
| 02.12.2025 | 79,73 | 82,90 | 78,79 | 81,61 | 4,80% | 232.182,00 |
| 01.12.2025 | 77,83 | 78,87 | 76,79 | 77,87 | -0,22% | 136.910,00 |
| 28.11.2025 | 78,82 | 79,18 | 77,80 | 78,04 | -1,19% | 104.561,00 |
| 26.11.2025 | 78,24 | 79,23 | 77,84 | 78,98 | 0,70% | 141.397,00 |
| 25.11.2025 | 77,27 | 79,40 | 77,11 | 78,43 | 2,18% | 163.469,00 |
| 24.11.2025 | 77,95 | 78,00 | 75,75 | 76,76 | 0,52% | 139.492,00 |
| 20.11.2025 | 76,80 | 77,58 | 75,55 | 76,36 | -0,15% | 194.544,00 |
| 19.11.2025 | 76,78 | 78,87 | 75,99 | 76,48 | -0,98% | 176.369,00 |
| 18.11.2025 | 77,05 | 78,15 | 76,21 | 77,23 | 0,76% | 167.243,00 |
| 17.11.2025 | 77,91 | 78,14 | 76,52 | 76,65 | -3,29% | 166.001,00 |
| 13.11.2025 | 79,22 | 80,81 | 78,73 | 79,26 | 0,34% | 157.841,00 |
| 12.11.2025 | 80,15 | 81,20 | 78,54 | 78,99 | -1,48% | 122.405,00 |
| 11.11.2025 | 83,71 | 83,87 | 78,50 | 80,18 | -3,70% | 163.479,00 |
| 10.11.2025 | 81,91 | 84,20 | 81,15 | 83,26 | 1,77% | 263.331,00 |
| 07.11.2025 | 81,59 | 82,27 | 80,20 | 81,81 | 0,66% | 213.221,00 |
| 06.11.2025 | 82,84 | 82,93 | 80,42 | 81,27 | -2,17% | 270.211,00 |
| 05.11.2025 | 80,87 | 83,61 | 80,56 | 83,07 | 3,03% | 234.504,00 |
| 04.11.2025 | 79,11 | 82,33 | 79,01 | 80,63 | 2,11% | 282.353,00 |
| 03.11.2025 | 80,48 | 81,02 | 78,79 | 78,96 | -1,64% | 190.856,00 |
| 31.10.2025 | 77,47 | 81,61 | 72,03 | 80,28 | -5,70% | 501.110,00 |
| 30.10.2025 | 84,79 | 86,46 | 84,68 | 85,13 | -0,49% | 199.017,00 |
| 29.10.2025 | 87,41 | 88,68 | 85,00 | 85,55 | -2,93% | 229.532,00 |
| 28.10.2025 | 87,19 | 89,41 | 86,62 | 88,14 | 0,22% | 258.738,00 |
| 27.10.2025 | 90,06 | 90,06 | 87,66 | 87,94 | -2,41% | 178.562,00 |
| 24.10.2025 | 91,23 | 91,23 | 86,49 | 90,11 | -0,80% | 241.437,00 |
| 23.10.2025 | 89,87 | 91,42 | 89,59 | 90,84 | 1,43% | 81.048,00 |
| 22.10.2025 | 90,97 | 91,61 | 89,32 | 89,56 | -1,79% | 121.869,00 |
| 21.10.2025 | 90,69 | 91,29 | 89,77 | 91,19 | 0,52% | 79.276,00 |
| 20.10.2025 | 88,17 | 91,09 | 88,17 | 90,72 | 2,89% | 112.553,00 |
| 17.10.2025 | 86,31 | 88,24 | 85,75 | 88,17 | 1,87% | 149.693,00 |
| 16.10.2025 | 86,81 | 87,31 | 85,49 | 86,55 | 0,25% | 189.029,00 |
| 15.10.2025 | 86,58 | 88,55 | 85,31 | 86,33 | -0,44% | 151.019,00 |
| 14.10.2025 | 86,59 | 87,65 | 85,42 | 86,71 | -0,16% | 260.224,00 |
| 13.10.2025 | 86,80 | 87,86 | 85,71 | 86,85 | 0,36% | 177.678,00 |
| 10.10.2025 | 88,70 | 89,30 | 86,20 | 86,54 | -1,99% | 224.849,00 |
| 09.10.2025 | 92,37 | 92,50 | 87,51 | 88,30 | -4,64% | 195.323,00 |
| 08.10.2025 | 93,05 | 93,22 | 91,84 | 92,60 | 0,16% | 100.567,00 |
| 07.10.2025 | 94,71 | 94,96 | 92,21 | 92,45 | -2,26% | 153.642,00 |
| 06.10.2025 | 94,24 | 95,28 | 93,78 | 94,59 | 0,67% | 108.026,00 |
| 02.10.2025 | 94,39 | 94,89 | 92,69 | 93,96 | -0,56% | 102.605,00 |
| 01.10.2025 | 92,92 | 94,68 | 91,85 | 94,49 | 1,68% | 104.828,00 |
| 30.09.2025 | 92,75 | 94,02 | 92,43 | 92,93 | -0,19% | 161.597,00 |
| 29.09.2025 | 93,22 | 94,27 | 91,84 | 93,10 | 0,06% | 187.674,00 |
| 26.09.2025 | 92,71 | 93,29 | 91,60 | 93,04 | 0,92% | 108.439,00 |
| 25.09.2025 | 94,60 | 95,63 | 90,56 | 92,19 | -2,80% | 162.499,00 |
| 24.09.2025 | 94,33 | 95,74 | 93,67 | 94,85 | 0,76% | 118.237,00 |
| 23.09.2025 | 96,60 | 97,63 | 93,47 | 94,13 | -1,95% | 293.865,00 |
| 22.09.2025 | 95,38 | 96,36 | 94,00 | 96,00 | 0,85% | 241.284,00 |
| 19.09.2025 | 97,92 | 98,68 | 95,00 | 95,19 | -2,63% | 169.914,00 |
| 18.09.2025 | 96,81 | 98,49 | 96,43 | 97,76 | 1,33% | 137.639,00 |
| 17.09.2025 | 100,19 | 101,50 | 96,48 | 96,48 | -4,08% | 171.636,00 |
| 16.09.2025 | 99,70 | 101,01 | 99,05 | 100,58 | 0,88% | 254.186,00 |
| 15.09.2025 | 99,01 | 101,09 | 98,23 | 99,70 | 0,39% | 336.600,00 |
| 12.09.2025 | 98,99 | 100,01 | 97,84 | 99,31 | 0,46% | 164.908,00 |
| 11.09.2025 | 95,96 | 99,10 | 95,07 | 98,86 | 3,02% | 129.392,00 |
| 10.09.2025 | 95,93 | 96,67 | 94,12 | 95,96 | -0,28% | 197.143,00 |
| 09.09.2025 | 95,50 | 96,83 | 94,42 | 96,23 | 0,76% | 141.897,00 |
| 08.09.2025 | 95,07 | 95,68 | 93,48 | 95,50 | 0,30% | 122.223,00 |
| 05.09.2025 | 94,39 | 96,04 | 93,37 | 95,21 | 0,94% | 116.472,00 |
| 04.09.2025 | 95,74 | 97,48 | 92,94 | 94,32 | -1,92% | 113.818,00 |
| 03.09.2025 | 99,26 | 100,95 | 95,40 | 96,17 | -3,64% | 238.840,00 |
| 02.09.2025 | 97,81 | 100,07 | 97,50 | 99,80 | 1,61% | 145.183,00 |
| 29.08.2025 | 98,87 | 99,60 | 97,86 | 98,22 | -0,24% | 72.877,00 |
| 28.08.2025 | 99,85 | 99,92 | 96,43 | 98,46 | -1,39% | 112.770,00 |
| 27.08.2025 | 98,52 | 100,08 | 98,52 | 99,85 | 0,92% | 101.226,00 |
| 26.08.2025 | 99,78 | 99,78 | 97,89 | 98,94 | 0,21% | 105.845,00 |
| 25.08.2025 | 100,14 | 100,68 | 97,89 | 98,73 | -1,41% | 122.893,00 |
| 22.08.2025 | 98,75 | 101,71 | 98,13 | 100,14 | 2,08% | 138.863,00 |
| 21.08.2025 | 97,33 | 98,84 | 97,11 | 98,10 | 0,34% | 132.021,00 |
| 20.08.2025 | 98,95 | 99,77 | 97,08 | 97,77 | -1,19% | 128.049,00 |
| 19.08.2025 | 98,66 | 99,92 | 98,25 | 98,95 | 0,76% | 182.892,00 |
| 18.08.2025 | 98,00 | 99,23 | 97,63 | 98,20 | -0,20% | 181.470,00 |
| 15.08.2025 | 99,00 | 101,34 | 97,74 | 98,40 | -0,10% | 329.996,00 |
| 14.08.2025 | 98,44 | 98,99 | 97,11 | 98,50 | -1,16% | 216.755,00 |
| 13.08.2025 | 95,72 | 99,98 | 94,99 | 99,66 | 4,21% | 272.004,00 |
| 12.08.2025 | 94,14 | 96,22 | 93,21 | 95,63 | 1,32% | 217.256,00 |
| 11.08.2025 | 95,11 | 95,92 | 93,36 | 94,38 | -0,49% | 215.794,00 |
| 08.08.2025 | 92,08 | 95,29 | 91,89 | 94,84 | 2,79% | 310.870,00 |
| 07.08.2025 | 91,10 | 94,50 | 89,98 | 92,27 | 1,79% | 304.431,00 |
| 06.08.2025 | 91,03 | 91,82 | 88,85 | 90,65 | 0,29% | 286.303,00 |
| 05.08.2025 | 89,67 | 91,36 | 89,63 | 90,39 | 0,47% | 184.859,00 |
| 04.08.2025 | 87,55 | 90,64 | 87,01 | 89,97 | 1,59% | 238.262,00 |
| 01.08.2025 | 89,99 | 94,00 | 85,01 | 88,56 | 5,57% | 602.672,00 |
| 31.07.2025 | 81,95 | 85,94 | 81,95 | 83,89 | 1,34% | 242.382,00 |
| 30.07.2025 | 83,33 | 84,10 | 82,10 | 82,78 | -1,12% | 98.289,00 |
| 29.07.2025 | 84,89 | 84,89 | 83,26 | 83,72 | -0,79% | 132.942,00 |
| 28.07.2025 | 85,95 | 85,95 | 83,85 | 84,39 | -1,96% | 154.637,00 |
| 25.07.2025 | 85,90 | 86,83 | 84,90 | 86,08 | -0,14% | 146.988,00 |
| 24.07.2025 | 86,05 | 87,30 | 85,03 | 86,20 | -0,60% | 91.401,00 |
| 23.07.2025 | 85,45 | 86,87 | 85,43 | 86,72 | 2,38% | 85.131,00 |
| 22.07.2025 | 83,35 | 85,80 | 83,35 | 84,70 | 1,82% | 130.104,00 |