143,220$
-8,79%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 151,68 | 152,96 | 140,33 | 143,22 | -8,79% | 3.270.294,00 |
| 09.04.2025 | 141,26 | 157,68 | 135,97 | 157,02 | 8,67% | 6.304.462,00 |
| 08.04.2025 | 159,03 | 159,03 | 142,57 | 144,49 | -5,57% | 2.697.398,00 |
| 07.04.2025 | 149,79 | 160,33 | 146,06 | 153,01 | -1,11% | 3.382.430,00 |
| 04.04.2025 | 164,47 | 164,47 | 154,35 | 154,73 | -7,73% | 2.553.682,00 |
| 03.04.2025 | 172,44 | 173,89 | 166,11 | 167,69 | -3,83% | 2.170.554,00 |
| 02.04.2025 | 169,11 | 174,61 | 169,11 | 174,37 | 1,83% | 1.493.884,00 |
| 01.04.2025 | 176,92 | 177,65 | 170,66 | 171,24 | -2,87% | 1.215.451,00 |
| 31.03.2025 | 176,59 | 177,86 | 169,37 | 176,30 | -0,61% | 2.234.456,00 |
| 28.03.2025 | 178,62 | 178,99 | 176,03 | 177,39 | -1,10% | 1.582.122,00 |
| 27.03.2025 | 179,00 | 180,71 | 176,74 | 179,36 | -0,37% | 1.392.776,00 |
| 26.03.2025 | 180,00 | 181,25 | 179,12 | 180,02 | -0,76% | 1.310.873,00 |
| 25.03.2025 | 186,50 | 187,06 | 179,63 | 181,39 | -2,54% | 1.565.541,00 |
| 24.03.2025 | 187,07 | 188,38 | 184,72 | 186,11 | 0,12% | 1.394.447,00 |
| 21.03.2025 | 182,98 | 186,07 | 180,00 | 185,89 | 0,88% | 3.242.543,00 |
| 20.03.2025 | 186,00 | 186,90 | 183,04 | 184,26 | -1,43% | 1.343.996,00 |
| 19.03.2025 | 189,92 | 189,92 | 185,61 | 186,94 | -0,85% | 1.007.776,00 |
| 18.03.2025 | 185,30 | 188,71 | 182,92 | 188,54 | 1,97% | 1.343.141,00 |
| 17.03.2025 | 184,84 | 186,54 | 183,59 | 184,90 | -0,16% | 1.367.105,00 |
| 14.03.2025 | 183,23 | 185,53 | 182,03 | 185,19 | 2,07% | 1.099.467,00 |
| 13.03.2025 | 185,47 | 185,47 | 180,11 | 181,43 | -2,15% | 1.269.157,00 |
| 12.03.2025 | 184,45 | 186,89 | 182,97 | 185,42 | 1,06% | 1.522.467,00 |
| 11.03.2025 | 188,66 | 189,10 | 180,67 | 183,48 | -2,81% | 1.666.347,00 |
| 10.03.2025 | 188,79 | 193,01 | 188,52 | 188,78 | -1,49% | 1.890.247,00 |
| 07.03.2025 | 185,97 | 191,83 | 183,46 | 191,63 | 3,32% | 1.963.203,00 |
| 06.03.2025 | 183,67 | 188,90 | 183,67 | 185,47 | -0,20% | 1.208.120,00 |
| 05.03.2025 | 183,44 | 186,15 | 181,55 | 185,85 | 1,24% | 1.046.808,00 |
| 04.03.2025 | 184,06 | 185,59 | 179,28 | 183,57 | -0,69% | 1.644.865,00 |
| 03.03.2025 | 187,13 | 189,16 | 184,06 | 184,85 | -2,09% | 1.414.090,00 |
| 28.02.2025 | 187,95 | 189,00 | 185,96 | 188,80 | 1,23% | 1.703.018,00 |
| 27.02.2025 | 189,70 | 190,54 | 184,66 | 186,50 | -2,33% | 1.380.973,00 |
| 26.02.2025 | 191,11 | 193,02 | 189,08 | 190,95 | -0,01% | 1.345.699,00 |
| 25.02.2025 | 195,33 | 195,69 | 190,24 | 190,97 | -1,94% | 2.156.940,00 |
| 24.02.2025 | 192,29 | 195,49 | 191,11 | 194,75 | 1,94% | 1.834.145,00 |
| 21.02.2025 | 193,62 | 195,51 | 190,76 | 191,04 | -1,53% | 1.336.634,00 |
| 20.02.2025 | 197,00 | 198,90 | 193,83 | 194,01 | -1,27% | 1.081.113,00 |
| 19.02.2025 | 194,10 | 198,62 | 193,77 | 196,51 | 1,74% | 1.700.843,00 |
| 18.02.2025 | 193,09 | 196,08 | 192,10 | 193,15 | -0,15% | 1.439.138,00 |
| 14.02.2025 | 198,26 | 200,27 | 193,31 | 193,44 | -1,33% | 1.527.629,00 |
| 13.02.2025 | 197,91 | 198,08 | 195,29 | 196,05 | -0,89% | 905.331,00 |
| 12.02.2025 | 198,27 | 199,79 | 195,28 | 197,82 | -1,53% | 1.043.541,00 |
| 11.02.2025 | 201,64 | 203,52 | 197,75 | 200,89 | -2,94% | 1.380.260,00 |
| 10.02.2025 | 210,00 | 210,00 | 204,93 | 206,97 | -0,56% | 1.075.522,00 |
| 07.02.2025 | 211,25 | 211,67 | 205,41 | 208,14 | -0,87% | 1.734.951,00 |
| 06.02.2025 | 218,10 | 220,00 | 208,19 | 209,96 | 2,20% | 1.798.887,00 |
| 05.02.2025 | 203,00 | 206,31 | 201,69 | 205,44 | 2,70% | 1.690.774,00 |
| 04.02.2025 | 198,51 | 201,70 | 196,99 | 200,04 | 0,47% | 1.341.674,00 |
| 03.02.2025 | 197,38 | 200,90 | 195,99 | 199,11 | -1,12% | 1.535.884,00 |
| 31.01.2025 | 201,79 | 204,10 | 200,72 | 201,36 | -0,21% | 1.106.609,00 |
| 30.01.2025 | 201,62 | 202,89 | 198,89 | 201,78 | 1,87% | 2.123.155,00 |
| 29.01.2025 | 202,34 | 202,34 | 195,91 | 198,07 | -2,63% | 1.914.215,00 |
| 28.01.2025 | 207,95 | 208,64 | 202,90 | 203,43 | -1,72% | 1.252.572,00 |
| 27.01.2025 | 205,16 | 207,78 | 204,33 | 207,00 | 1,31% | 1.362.997,00 |
| 24.01.2025 | 205,37 | 206,23 | 203,92 | 204,33 | -0,81% | 653.976,00 |
| 23.01.2025 | 206,88 | 207,33 | 200,55 | 206,00 | 0,28% | 857.215,00 |
| 22.01.2025 | 204,87 | 207,16 | 202,71 | 205,42 | -0,13% | 2.230.873,00 |
| 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 |