205,690$
4,22%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 199,72 | 206,12 | 198,00 | 205,69 | 4,22% | 1.590.201,00 |
| 17.01.2025 | 198,42 | 199,33 | 196,82 | 197,36 | -0,15% | 1.253.302,00 |
| 16.01.2025 | 195,17 | 198,56 | 194,06 | 197,66 | 0,80% | 1.207.070,00 |
| 15.01.2025 | 198,81 | 199,97 | 194,32 | 196,10 | -0,94% | 1.710.729,00 |
| 14.01.2025 | 198,98 | 203,33 | 195,96 | 197,96 | -3,26% | 2.138.856,00 |
| 13.01.2025 | 204,00 | 206,77 | 202,73 | 204,64 | 0,67% | 1.085.201,00 |
| 10.01.2025 | 202,71 | 207,72 | 201,75 | 203,27 | -0,51% | 1.629.865,00 |
| 08.01.2025 | 204,24 | 206,24 | 198,34 | 204,32 | 0,82% | 1.056.507,00 |
| 07.01.2025 | 200,67 | 203,66 | 200,01 | 202,65 | 1,69% | 1.127.186,00 |
| 06.01.2025 | 198,19 | 202,75 | 197,97 | 199,28 | 0,96% | 1.433.655,00 |
| 03.01.2025 | 197,25 | 198,15 | 193,50 | 197,39 | 1,16% | 838.053,00 |
| 02.01.2025 | 198,30 | 198,94 | 194,29 | 195,12 | -0,71% | 695.195,00 |
| 31.12.2024 | 198,34 | 199,27 | 195,45 | 196,51 | -0,48% | 718.940,00 |
| 30.12.2024 | 197,99 | 198,35 | 194,63 | 197,45 | -0,97% | 600.879,00 |
| 27.12.2024 | 199,12 | 201,43 | 198,25 | 199,39 | -0,43% | 501.701,00 |
| 26.12.2024 | 198,73 | 200,63 | 198,17 | 200,25 | 0,13% | 677.711,00 |
| 24.12.2024 | 198,02 | 200,12 | 196,22 | 199,99 | 0,44% | 398.015,00 |
| 23.12.2024 | 196,53 | 199,44 | 195,37 | 199,11 | 0,93% | 1.314.551,00 |
| 20.12.2024 | 191,74 | 200,14 | 191,44 | 197,27 | 3,00% | 3.330.637,00 |
| 19.12.2024 | 190,49 | 193,20 | 188,87 | 191,52 | 0,29% | 1.901.168,00 |
| 18.12.2024 | 197,00 | 198,78 | 190,80 | 190,97 | -2,88% | 1.748.521,00 |
| 17.12.2024 | 196,49 | 201,00 | 196,01 | 196,64 | -0,23% | 1.651.154,00 |
| 16.12.2024 | 199,00 | 200,61 | 196,69 | 197,09 | -0,99% | 1.804.661,00 |
| 13.12.2024 | 200,01 | 200,94 | 198,00 | 199,06 | -0,65% | 1.135.902,00 |
| 12.12.2024 | 199,81 | 202,32 | 199,27 | 200,37 | -0,35% | 1.143.937,00 |
| 11.12.2024 | 203,35 | 205,36 | 200,08 | 201,07 | -1,05% | 1.429.871,00 |
| 10.12.2024 | 206,77 | 210,02 | 202,71 | 203,20 | -1,57% | 1.732.224,00 |
| 09.12.2024 | 202,66 | 209,96 | 201,58 | 206,44 | 1,88% | 1.748.686,00 |
| 06.12.2024 | 200,71 | 203,29 | 199,02 | 202,63 | 1,35% | 1.388.000,00 |
| 05.12.2024 | 202,69 | 203,33 | 198,54 | 199,93 | -1,59% | 1.252.068,00 |
| 04.12.2024 | 200,98 | 204,43 | 199,02 | 203,17 | 1,29% | 1.030.768,00 |
| 03.12.2024 | 201,80 | 202,37 | 198,20 | 200,58 | -0,60% | 1.586.992,00 |
| 02.12.2024 | 201,65 | 203,30 | 198,95 | 201,79 | 0,47% | 1.860.822,00 |
| 29.11.2024 | 201,93 | 202,66 | 200,38 | 200,84 | -0,29% | 513.713,00 |
| 27.11.2024 | 202,06 | 204,30 | 200,80 | 201,43 | 0,10% | 822.837,00 |
| 26.11.2024 | 201,49 | 202,32 | 198,48 | 201,23 | -1,37% | 1.353.478,00 |
| 25.11.2024 | 203,19 | 206,96 | 203,14 | 204,02 | 1,09% | 2.181.197,00 |
| 22.11.2024 | 197,85 | 203,02 | 196,33 | 201,82 | 3,83% | 1.853.969,00 |
| 20.11.2024 | 190,96 | 194,46 | 190,16 | 194,38 | 1,59% | 2.600.478,00 |
| 19.11.2024 | 189,14 | 194,48 | 189,05 | 191,33 | 0,15% | 2.988.442,00 |
| 18.11.2024 | 191,55 | 194,35 | 187,62 | 191,04 | -0,85% | 3.143.298,00 |
| 15.11.2024 | 202,02 | 202,02 | 189,63 | 192,68 | -5,06% | 4.578.403,00 |
| 14.11.2024 | 211,12 | 212,27 | 202,17 | 202,94 | -4,05% | 3.069.934,00 |
| 13.11.2024 | 214,67 | 217,41 | 203,30 | 211,51 | -0,96% | 3.127.279,00 |
| 12.11.2024 | 216,82 | 219,83 | 213,40 | 213,57 | -1,58% | 1.960.896,00 |
| 11.11.2024 | 220,23 | 221,54 | 216,91 | 216,99 | -1,02% | 1.587.263,00 |
| 08.11.2024 | 217,47 | 222,04 | 216,74 | 219,23 | 0,71% | 1.417.694,00 |
| 07.11.2024 | 222,04 | 225,91 | 217,09 | 217,68 | -1,61% | 1.771.527,00 |
| 06.11.2024 | 222,01 | 222,01 | 213,09 | 221,25 | 3,94% | 2.040.090,00 |
| 05.11.2024 | 208,98 | 213,79 | 207,95 | 212,87 | 1,28% | 1.125.580,00 |
| 04.11.2024 | 203,25 | 211,00 | 203,00 | 210,19 | 0,49% | 2.084.364,00 |
| 01.11.2024 | 205,94 | 210,28 | 205,94 | 209,16 | 1,62% | 1.461.103,00 |
| 31.10.2024 | 200,30 | 211,42 | 200,30 | 205,82 | -4,73% | 3.250.079,00 |
| 30.10.2024 | 215,44 | 219,10 | 214,21 | 216,04 | -0,14% | 1.409.907,00 |
| 29.10.2024 | 216,41 | 217,50 | 215,02 | 216,34 | -0,55% | 1.311.703,00 |
| 28.10.2024 | 217,45 | 218,60 | 215,00 | 217,54 | 1,36% | 759.685,00 |
| 25.10.2024 | 213,25 | 217,51 | 213,00 | 214,63 | 1,38% | 1.012.728,00 |
| 24.10.2024 | 223,97 | 224,32 | 209,17 | 211,71 | -7,27% | 2.281.413,00 |
| 23.10.2024 | 228,79 | 231,34 | 225,93 | 228,31 | 0,00% | 857.478,00 |
| 22.10.2024 | 228,04 | 230,15 | 223,00 | 228,30 | -1,25% | 941.804,00 |
| 21.10.2024 | 235,03 | 235,32 | 230,16 | 231,19 | -2,32% | 838.173,00 |
| 18.10.2024 | 235,08 | 237,21 | 232,05 | 236,69 | 1,20% | 810.894,00 |
| 17.10.2024 | 235,54 | 236,45 | 232,89 | 233,89 | 0,36% | 908.293,00 |
| 16.10.2024 | 231,37 | 233,72 | 229,80 | 233,06 | 0,03% | 869.227,00 |
| 15.10.2024 | 233,80 | 237,34 | 231,84 | 232,98 | -0,10% | 1.035.442,00 |
| 14.10.2024 | 229,28 | 233,57 | 228,66 | 233,22 | 1,73% | 683.064,00 |
| 11.10.2024 | 229,97 | 232,49 | 228,96 | 229,26 | -0,43% | 967.806,00 |
| 10.10.2024 | 227,00 | 232,85 | 226,15 | 230,25 | 0,64% | 718.325,00 |
| 09.10.2024 | 227,52 | 229,88 | 226,60 | 228,79 | 0,91% | 673.073,00 |
| 08.10.2024 | 225,05 | 227,79 | 225,05 | 226,72 | 0,60% | 828.544,00 |
| 07.10.2024 | 227,24 | 227,48 | 224,41 | 225,36 | -1,95% | 974.398,00 |
| 04.10.2024 | 230,88 | 231,06 | 228,01 | 229,84 | 1,07% | 591.236,00 |
| 03.10.2024 | 230,79 | 230,79 | 226,82 | 227,40 | -1,88% | 849.660,00 |
| 02.10.2024 | 229,94 | 233,91 | 228,20 | 231,76 | 0,17% | 794.834,00 |
| 01.10.2024 | 236,28 | 237,13 | 231,06 | 231,37 | -2,36% | 803.190,00 |
| 30.09.2024 | 234,84 | 237,30 | 233,61 | 236,97 | 0,93% | 719.534,00 |
| 27.09.2024 | 237,02 | 237,26 | 233,37 | 234,79 | -0,61% | 858.122,00 |
| 26.09.2024 | 234,77 | 236,99 | 233,21 | 236,23 | 1,95% | 714.071,00 |
| 25.09.2024 | 238,56 | 238,56 | 230,00 | 231,71 | -3,28% | 1.228.675,00 |
| 24.09.2024 | 241,36 | 241,88 | 237,35 | 239,57 | -0,48% | 954.272,00 |
| 23.09.2024 | 244,60 | 245,20 | 240,28 | 240,73 | -0,57% | 742.074,00 |
| 20.09.2024 | 242,00 | 243,33 | 239,02 | 242,12 | -1,02% | 3.103.017,00 |
| 19.09.2024 | 247,45 | 248,03 | 243,65 | 244,62 | 0,80% | 1.143.204,00 |
| 18.09.2024 | 240,85 | 246,36 | 238,82 | 242,67 | 1,12% | 1.575.572,00 |
| 17.09.2024 | 242,10 | 243,89 | 238,11 | 239,98 | 0,25% | 1.250.894,00 |
| 16.09.2024 | 240,70 | 242,04 | 237,80 | 239,38 | 0,28% | 796.332,00 |
| 13.09.2024 | 238,97 | 240,62 | 237,19 | 238,70 | 0,13% | 1.099.837,00 |
| 12.09.2024 | 237,32 | 239,74 | 234,50 | 238,40 | 0,46% | 1.396.379,00 |
| 11.09.2024 | 234,47 | 237,74 | 230,24 | 237,30 | 0,89% | 1.222.925,00 |
| 10.09.2024 | 240,86 | 244,63 | 230,46 | 235,20 | -2,35% | 2.371.391,00 |
| 09.09.2024 | 244,89 | 245,57 | 238,98 | 240,87 | -0,91% | 2.103.264,00 |
| 06.09.2024 | 248,20 | 249,44 | 241,95 | 243,07 | -2,04% | 918.983,00 |
| 05.09.2024 | 249,54 | 249,54 | 244,40 | 248,14 | -0,28% | 786.392,00 |
| 04.09.2024 | 249,32 | 250,46 | 246,41 | 248,84 | 0,01% | 1.059.466,00 |
| 03.09.2024 | 249,03 | 252,69 | 247,04 | 248,81 | -1,09% | 1.172.246,00 |
| 30.08.2024 | 251,01 | 251,96 | 246,85 | 251,55 | 0,30% | 1.194.435,00 |
| 29.08.2024 | 249,21 | 252,88 | 248,17 | 250,79 | 1,31% | 753.903,00 |
| 28.08.2024 | 248,47 | 250,78 | 246,13 | 247,55 | -0,42% | 668.563,00 |
| 27.08.2024 | 247,18 | 248,89 | 245,56 | 248,60 | 0,30% | 911.609,00 |
| 26.08.2024 | 249,44 | 249,97 | 246,97 | 247,86 | -0,43% | 407.706,00 |