203,790$
7,29%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 190,63 | 204,25 | 190,26 | 203,79 | 7,29% | 2.567.072,00 |
| 30.09.2025 | 181,05 | 190,83 | 179,20 | 189,94 | 5,10% | 1.599.610,00 |
| 29.09.2025 | 179,94 | 181,73 | 177,08 | 180,72 | 0,65% | 851.914,00 |
| 26.09.2025 | 176,98 | 179,74 | 176,64 | 179,56 | 1,62% | 916.379,00 |
| 25.09.2025 | 179,93 | 179,93 | 176,16 | 176,69 | -2,51% | 1.198.843,00 |
| 24.09.2025 | 186,27 | 187,77 | 180,55 | 181,24 | -2,79% | 933.947,00 |
| 23.09.2025 | 187,74 | 189,62 | 185,96 | 186,45 | -0,73% | 1.071.312,00 |
| 22.09.2025 | 185,61 | 189,29 | 185,56 | 187,83 | 0,33% | 852.569,00 |
| 19.09.2025 | 190,00 | 190,77 | 187,17 | 187,22 | -1,57% | 2.077.292,00 |
| 18.09.2025 | 187,72 | 190,76 | 186,97 | 190,20 | 1,88% | 981.579,00 |
| 17.09.2025 | 186,82 | 191,71 | 185,49 | 186,69 | -0,06% | 955.068,00 |
| 16.09.2025 | 186,10 | 188,29 | 184,75 | 186,81 | 0,45% | 984.776,00 |
| 15.09.2025 | 188,16 | 189,27 | 185,48 | 185,97 | -0,67% | 1.195.137,00 |
| 12.09.2025 | 188,81 | 190,28 | 186,47 | 187,22 | -1,82% | 945.693,00 |
| 11.09.2025 | 184,72 | 190,69 | 184,61 | 190,69 | 3,71% | 1.362.501,00 |
| 10.09.2025 | 189,41 | 190,90 | 183,10 | 183,87 | -3,04% | 1.085.210,00 |
| 09.09.2025 | 191,34 | 191,86 | 187,98 | 189,64 | 1,04% | 1.196.454,00 |
| 08.09.2025 | 187,18 | 189,00 | 183,70 | 187,68 | 0,00% | 1.303.940,00 |
| 05.09.2025 | 184,51 | 188,68 | 184,30 | 187,68 | 1,96% | 1.262.959,00 |
| 04.09.2025 | 183,36 | 184,71 | 177,82 | 184,08 | -0,29% | 1.240.371,00 |
| 03.09.2025 | 183,36 | 185,35 | 181,44 | 184,62 | 0,48% | 1.190.803,00 |
| 02.09.2025 | 189,11 | 189,47 | 183,47 | 183,74 | -3,71% | 1.257.726,00 |
| 29.08.2025 | 188,00 | 192,13 | 188,00 | 190,81 | 1,10% | 1.089.394,00 |
| 28.08.2025 | 188,55 | 189,42 | 186,10 | 188,73 | -0,04% | 1.152.415,00 |
| 27.08.2025 | 186,82 | 188,98 | 185,38 | 188,80 | 0,55% | 1.014.100,00 |
| 26.08.2025 | 188,00 | 189,67 | 186,52 | 187,76 | -0,14% | 1.505.670,00 |
| 25.08.2025 | 190,12 | 190,83 | 187,01 | 188,02 | -1,64% | 1.031.514,00 |
| 22.08.2025 | 187,67 | 193,23 | 186,01 | 191,15 | 3,11% | 1.619.317,00 |
| 21.08.2025 | 190,24 | 190,80 | 185,11 | 185,39 | -3,46% | 1.064.080,00 |
| 20.08.2025 | 192,61 | 193,30 | 190,46 | 192,04 | -0,16% | 857.092,00 |
| 19.08.2025 | 191,79 | 196,22 | 191,74 | 192,35 | -0,10% | 1.093.622,00 |
| 18.08.2025 | 191,30 | 193,59 | 190,32 | 192,54 | 0,76% | 1.340.930,00 |
| 15.08.2025 | 191,05 | 192,32 | 190,08 | 191,09 | 0,89% | 903.178,00 |
| 14.08.2025 | 188,02 | 189,98 | 186,76 | 189,40 | -0,44% | 945.413,00 |
| 13.08.2025 | 186,53 | 190,81 | 186,52 | 190,23 | 2,32% | 1.562.390,00 |
| 12.08.2025 | 180,80 | 186,57 | 179,59 | 185,91 | 3,23% | 1.432.686,00 |
| 11.08.2025 | 179,95 | 181,66 | 179,10 | 180,09 | 0,13% | 1.070.613,00 |
| 08.08.2025 | 178,99 | 180,40 | 177,90 | 179,86 | 0,51% | 873.324,00 |
| 07.08.2025 | 180,95 | 180,95 | 176,72 | 178,95 | 0,82% | 1.028.044,00 |
| 06.08.2025 | 183,79 | 183,79 | 176,47 | 177,49 | -3,50% | 1.662.735,00 |
| 05.08.2025 | 183,01 | 184,13 | 180,47 | 183,93 | 0,65% | 1.387.728,00 |
| 04.08.2025 | 181,96 | 184,62 | 180,23 | 182,75 | 0,16% | 1.099.612,00 |
| 01.08.2025 | 183,50 | 184,00 | 178,92 | 182,45 | -1,83% | 1.594.319,00 |
| 31.07.2025 | 189,46 | 191,00 | 184,91 | 185,86 | -2,97% | 1.887.151,00 |
| 30.07.2025 | 195,03 | 195,70 | 189,67 | 191,54 | -1,55% | 1.255.089,00 |
| 29.07.2025 | 197,76 | 198,05 | 192,17 | 194,55 | -1,62% | 2.157.431,00 |
| 28.07.2025 | 199,20 | 201,21 | 196,86 | 197,76 | -0,71% | 1.882.082,00 |
| 25.07.2025 | 200,83 | 201,04 | 195,32 | 199,17 | -0,82% | 2.138.148,00 |
| 24.07.2025 | 196,30 | 206,78 | 196,30 | 200,82 | 3,39% | 5.364.900,00 |
| 23.07.2025 | 191,65 | 194,88 | 186,32 | 194,24 | 3,66% | 5.015.441,00 |
| 22.07.2025 | 171,33 | 190,13 | 170,16 | 187,38 | 17,88% | 6.850.342,00 |
| 21.07.2025 | 160,81 | 161,70 | 158,66 | 158,96 | -1,04% | 2.304.940,00 |
| 18.07.2025 | 164,02 | 164,68 | 159,20 | 160,63 | -1,60% | 2.307.109,00 |
| 17.07.2025 | 158,22 | 163,83 | 157,78 | 163,25 | 2,91% | 2.147.509,00 |
| 16.07.2025 | 158,88 | 159,80 | 156,16 | 158,64 | 0,61% | 1.479.959,00 |
| 15.07.2025 | 161,51 | 162,24 | 157,59 | 157,68 | -1,53% | 1.412.832,00 |
| 14.07.2025 | 161,47 | 162,85 | 159,46 | 160,13 | -1,64% | 1.356.259,00 |
| 11.07.2025 | 163,85 | 164,89 | 161,36 | 162,80 | -1,65% | 1.156.667,00 |
| 10.07.2025 | 162,28 | 168,97 | 162,28 | 165,53 | 2,17% | 1.611.845,00 |
| 09.07.2025 | 165,57 | 166,74 | 160,28 | 162,02 | -1,49% | 1.277.248,00 |
| 08.07.2025 | 162,87 | 168,47 | 162,71 | 164,47 | 1,24% | 1.557.514,00 |
| 07.07.2025 | 163,30 | 164,99 | 160,87 | 162,45 | -1,09% | 1.488.801,00 |
| 03.07.2025 | 165,10 | 166,91 | 164,24 | 164,24 | -0,25% | 674.106,00 |
| 02.07.2025 | 163,08 | 164,91 | 161,73 | 164,65 | 1,25% | 1.265.962,00 |
| 01.07.2025 | 157,35 | 167,32 | 156,01 | 162,61 | 3,19% | 1.497.522,00 |
| 30.06.2025 | 158,00 | 158,99 | 155,15 | 157,59 | 0,08% | 2.840.997,00 |
| 27.06.2025 | 159,05 | 159,58 | 156,01 | 157,47 | -0,44% | 2.280.916,00 |
| 26.06.2025 | 159,93 | 160,22 | 156,49 | 158,16 | -0,35% | 2.549.354,00 |
| 25.06.2025 | 157,97 | 159,62 | 156,13 | 158,71 | 0,08% | 2.092.931,00 |
| 24.06.2025 | 156,77 | 158,93 | 155,61 | 158,58 | 2,20% | 1.519.042,00 |
| 23.06.2025 | 153,43 | 157,07 | 153,01 | 155,17 | 0,28% | 4.528.393,00 |
| 20.06.2025 | 155,25 | 156,91 | 153,82 | 154,73 | 0,08% | 2.571.146,00 |
| 18.06.2025 | 155,01 | 156,01 | 153,88 | 154,61 | 0,33% | 1.667.193,00 |
| 17.06.2025 | 158,13 | 158,99 | 153,23 | 154,10 | -3,23% | 2.630.679,00 |
| 16.06.2025 | 157,47 | 159,85 | 155,20 | 159,25 | 1,50% | 1.642.903,00 |
| 13.06.2025 | 157,11 | 158,98 | 156,06 | 156,89 | -1,41% | 1.473.864,00 |
| 12.06.2025 | 158,20 | 160,23 | 157,26 | 159,13 | 0,19% | 1.584.432,00 |
| 11.06.2025 | 160,09 | 163,79 | 158,05 | 158,83 | -0,59% | 2.739.017,00 |
| 10.06.2025 | 154,51 | 160,63 | 153,93 | 159,77 | 3,65% | 2.795.726,00 |
| 09.06.2025 | 154,00 | 154,83 | 151,58 | 154,15 | 1,20% | 2.409.470,00 |
| 06.06.2025 | 148,53 | 152,34 | 147,62 | 152,32 | 3,36% | 2.718.417,00 |
| 05.06.2025 | 148,35 | 149,86 | 146,44 | 147,37 | -0,36% | 3.262.423,00 |
| 04.06.2025 | 143,79 | 149,00 | 143,00 | 147,90 | 3,59% | 2.678.949,00 |
| 03.06.2025 | 138,58 | 143,39 | 136,41 | 142,78 | 2,65% | 1.903.432,00 |
| 02.06.2025 | 139,40 | 139,66 | 136,43 | 139,10 | -0,88% | 1.536.805,00 |
| 30.05.2025 | 141,33 | 141,33 | 137,33 | 140,33 | -0,49% | 2.780.616,00 |
| 29.05.2025 | 140,04 | 141,67 | 137,75 | 141,02 | 1,61% | 2.244.350,00 |
| 28.05.2025 | 140,45 | 140,87 | 138,20 | 138,78 | -1,25% | 1.600.703,00 |
| 27.05.2025 | 139,84 | 141,95 | 139,55 | 140,54 | 2,58% | 1.690.122,00 |
| 23.05.2025 | 135,96 | 137,88 | 134,65 | 137,00 | -0,75% | 2.248.710,00 |
| 22.05.2025 | 136,01 | 138,46 | 135,39 | 138,04 | 0,55% | 3.033.602,00 |
| 21.05.2025 | 144,73 | 144,73 | 137,26 | 137,29 | -5,28% | 2.869.610,00 |
| 20.05.2025 | 143,76 | 145,77 | 142,87 | 144,95 | 0,98% | 4.613.515,00 |
| 19.05.2025 | 140,87 | 143,57 | 139,13 | 143,54 | 0,50% | 3.085.628,00 |
| 16.05.2025 | 140,83 | 143,75 | 138,00 | 142,82 | 1,70% | 2.227.142,00 |
| 15.05.2025 | 141,10 | 141,66 | 137,34 | 140,43 | -0,98% | 2.594.504,00 |
| 14.05.2025 | 150,99 | 151,97 | 141,67 | 141,82 | -5,88% | 2.738.936,00 |
| 13.05.2025 | 155,19 | 155,95 | 150,61 | 150,68 | -3,49% | 2.492.276,00 |
| 12.05.2025 | 151,50 | 156,53 | 151,50 | 156,13 | 4,79% | 5.394.060,00 |
| 09.05.2025 | 153,38 | 154,99 | 148,74 | 148,99 | -2,81% | 1.639.472,00 |