142,694$
1,61%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 140,89 | 143,75 | 138,00 | 142,82 | 1,70% | 2.227.301,00 |
| 15.05.2025 | 141,10 | 141,66 | 137,34 | 140,43 | -0,98% | 2.595.892,00 |
| 14.05.2025 | 150,99 | 151,97 | 141,67 | 141,82 | -5,88% | 2.739.503,00 |
| 13.05.2025 | 155,19 | 155,95 | 150,61 | 150,68 | -3,49% | 2.499.704,00 |
| 12.05.2025 | 151,50 | 156,53 | 151,50 | 156,13 | 4,79% | 5.398.673,00 |
| 09.05.2025 | 153,69 | 154,99 | 148,74 | 148,99 | -2,81% | 1.677.256,00 |
| 08.05.2025 | 154,83 | 156,50 | 151,00 | 153,29 | -0,01% | 2.667.928,00 |
| 07.05.2025 | 146,72 | 153,69 | 146,72 | 153,30 | 4,86% | 2.879.578,00 |
| 06.05.2025 | 149,83 | 153,32 | 143,65 | 146,20 | -4,01% | 2.920.261,00 |
| 05.05.2025 | 152,85 | 154,43 | 151,18 | 152,30 | -0,77% | 2.024.297,00 |
| 02.05.2025 | 154,85 | 156,31 | 152,41 | 153,48 | 1,58% | 1.697.045,00 |
| 01.05.2025 | 154,86 | 155,00 | 148,05 | 151,10 | -2,56% | 1.841.714,00 |
| 30.04.2025 | 152,69 | 155,34 | 151,00 | 155,07 | 1,06% | 2.232.519,00 |
| 29.04.2025 | 150,29 | 153,98 | 149,11 | 153,45 | 2,21% | 1.269.262,00 |
| 28.04.2025 | 151,31 | 152,42 | 148,48 | 150,13 | -0,10% | 1.458.360,00 |
| 25.04.2025 | 147,07 | 150,86 | 145,90 | 150,28 | -0,27% | 1.333.064,00 |
| 24.04.2025 | 148,25 | 150,74 | 146,21 | 150,68 | 2,46% | 1.457.650,00 |
| 23.04.2025 | 149,17 | 154,17 | 146,13 | 147,06 | 2,40% | 2.294.958,00 |
| 22.04.2025 | 142,50 | 143,85 | 137,79 | 143,61 | 1,69% | 1.734.183,00 |
| 21.04.2025 | 142,22 | 142,41 | 137,49 | 141,22 | -1,87% | 1.967.486,00 |
| 17.04.2025 | 149,33 | 149,33 | 143,50 | 143,91 | -3,05% | 3.302.598,00 |
| 16.04.2025 | 150,22 | 151,49 | 147,52 | 148,44 | -0,48% | 1.322.238,00 |
| 15.04.2025 | 149,28 | 152,48 | 148,38 | 149,15 | -1,17% | 1.282.095,00 |
| 14.04.2025 | 149,22 | 151,80 | 146,80 | 150,92 | 3,69% | 2.446.448,00 |
| 11.04.2025 | 144,89 | 146,91 | 140,64 | 145,55 | 1,63% | 2.601.636,00 |
| 10.04.2025 | 151,68 | 152,96 | 140,33 | 143,22 | -8,79% | 3.283.511,00 |
| 09.04.2025 | 141,26 | 157,68 | 135,97 | 157,02 | 8,67% | 6.397.453,00 |
| 08.04.2025 | 159,03 | 159,03 | 142,57 | 144,49 | -5,57% | 2.697.762,00 |
| 07.04.2025 | 149,79 | 160,33 | 146,06 | 153,01 | -1,11% | 3.736.472,00 |
| 04.04.2025 | 163,75 | 164,47 | 154,35 | 154,73 | -7,73% | 2.558.182,00 |
| 03.04.2025 | 172,44 | 173,89 | 166,11 | 167,69 | -3,83% | 2.170.733,00 |
| 02.04.2025 | 169,11 | 174,61 | 169,11 | 174,37 | 1,83% | 1.499.426,00 |
| 01.04.2025 | 176,92 | 177,65 | 170,66 | 171,24 | -2,87% | 1.226.508,00 |
| 31.03.2025 | 176,59 | 177,86 | 169,37 | 176,30 | -0,61% | 2.234.728,00 |
| 28.03.2025 | 178,99 | 178,99 | 176,03 | 177,39 | -1,10% | 1.583.153,00 |
| 27.03.2025 | 179,00 | 180,71 | 176,74 | 179,36 | -0,37% | 1.394.207,00 |
| 26.03.2025 | 180,27 | 181,25 | 179,12 | 180,02 | -0,76% | 1.316.687,00 |
| 25.03.2025 | 187,04 | 187,06 | 179,63 | 181,39 | -2,54% | 1.566.034,00 |
| 24.03.2025 | 187,07 | 188,38 | 184,72 | 186,11 | 0,12% | 1.477.631,00 |
| 21.03.2025 | 182,85 | 186,07 | 180,00 | 185,89 | 0,88% | 3.242.789,00 |
| 20.03.2025 | 185,88 | 186,90 | 183,04 | 184,26 | -1,43% | 1.344.524,00 |
| 19.03.2025 | 189,92 | 189,92 | 185,61 | 186,94 | -0,85% | 1.008.398,00 |
| 18.03.2025 | 185,30 | 188,71 | 182,92 | 188,54 | 1,97% | 1.344.794,00 |
| 17.03.2025 | 184,93 | 186,54 | 183,59 | 184,90 | -0,16% | 1.368.354,00 |
| 14.03.2025 | 183,12 | 185,53 | 182,03 | 185,19 | 2,07% | 1.100.338,00 |
| 13.03.2025 | 185,47 | 185,47 | 180,11 | 181,43 | -2,15% | 1.289.091,00 |
| 12.03.2025 | 185,07 | 186,89 | 182,97 | 185,42 | 1,06% | 1.531.765,00 |
| 11.03.2025 | 188,39 | 189,10 | 180,67 | 183,48 | -2,81% | 1.671.942,00 |
| 10.03.2025 | 188,79 | 193,01 | 188,52 | 188,78 | -1,49% | 1.890.969,00 |
| 07.03.2025 | 184,28 | 191,83 | 183,46 | 191,63 | 3,32% | 1.971.826,00 |
| 06.03.2025 | 183,67 | 188,90 | 183,67 | 185,47 | -0,20% | 1.215.606,00 |
| 05.03.2025 | 183,44 | 186,15 | 181,55 | 185,85 | 1,24% | 1.050.048,00 |
| 04.03.2025 | 184,06 | 185,59 | 179,28 | 183,57 | -0,69% | 1.649.539,00 |
| 03.03.2025 | 187,13 | 189,16 | 184,06 | 184,85 | -2,09% | 1.421.324,00 |
| 28.02.2025 | 187,91 | 189,00 | 185,96 | 188,80 | 1,23% | 1.741.161,00 |
| 27.02.2025 | 189,70 | 190,54 | 184,66 | 186,50 | -2,33% | 1.405.309,00 |
| 26.02.2025 | 191,11 | 193,02 | 189,08 | 190,95 | -0,01% | 1.345.705,00 |
| 25.02.2025 | 195,33 | 195,69 | 190,24 | 190,97 | -1,94% | 2.174.306,00 |
| 24.02.2025 | 192,29 | 195,49 | 191,11 | 194,75 | 1,94% | 1.857.069,00 |
| 21.02.2025 | 193,62 | 195,51 | 190,76 | 191,04 | -1,53% | 1.550.413,00 |
| 20.02.2025 | 197,00 | 198,90 | 193,83 | 194,01 | -1,27% | 1.081.194,00 |
| 19.02.2025 | 194,10 | 198,62 | 193,77 | 196,51 | 1,74% | 1.702.964,00 |
| 18.02.2025 | 193,09 | 196,08 | 192,10 | 193,15 | -0,51% | 1.539.803,00 |
| 17.02.2025 | 194,16 | 194,22 | 193,94 | 194,14 | 0,36% | - |
| 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% | 905.690,00 |
| 12.02.2025 | 198,27 | 199,79 | 195,28 | 197,82 | -1,53% | 1.044.006,00 |
| 11.02.2025 | 201,64 | 203,52 | 197,75 | 200,89 | -2,94% | 1.380.704,00 |
| 10.02.2025 | 210,00 | 210,00 | 204,93 | 206,97 | -0,56% | 1.076.164,00 |
| 07.02.2025 | 211,67 | 211,67 | 205,41 | 208,14 | -0,87% | 1.748.702,00 |
| 06.02.2025 | 218,10 | 220,00 | 208,19 | 209,96 | 2,20% | 1.811.907,00 |
| 05.02.2025 | 203,00 | 206,31 | 201,69 | 205,44 | 2,70% | 1.692.116,00 |
| 04.02.2025 | 198,51 | 201,70 | 196,99 | 200,04 | 0,47% | 1.413.703,00 |
| 03.02.2025 | 197,38 | 200,90 | 195,99 | 199,11 | -1,12% | 1.602.686,00 |
| 31.01.2025 | 201,66 | 204,10 | 200,72 | 201,36 | -0,21% | 1.107.845,00 |
| 30.01.2025 | 201,62 | 202,89 | 198,89 | 201,78 | 1,87% | 2.124.611,00 |
| 29.01.2025 | 202,34 | 202,34 | 195,91 | 198,07 | -2,63% | 1.925.320,00 |
| 28.01.2025 | 207,95 | 208,64 | 202,90 | 203,43 | -1,72% | 1.258.392,00 |
| 27.01.2025 | 205,16 | 207,78 | 204,33 | 207,00 | 1,31% | 1.363.118,00 |
| 24.01.2025 | 206,23 | 206,23 | 203,92 | 204,33 | -0,81% | 672.988,00 |
| 23.01.2025 | 206,88 | 207,33 | 200,55 | 206,00 | 0,28% | 1.256.282,00 |
| 22.01.2025 | 204,87 | 207,16 | 202,71 | 205,42 | -0,13% | 2.233.336,00 |
| 21.01.2025 | 199,72 | 206,12 | 198,00 | 205,69 | 4,22% | 1.590.247,00 |
| 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% | 1.208.113,00 |
| 15.01.2025 | 198,81 | 199,97 | 194,32 | 196,10 | -0,94% | 1.711.367,00 |
| 14.01.2025 | 198,98 | 203,33 | 195,96 | 197,96 | -3,26% | 2.138.888,00 |
| 13.01.2025 | 204,00 | 206,77 | 202,73 | 204,64 | 0,67% | 1.085.322,00 |
| 10.01.2025 | 202,71 | 207,72 | 201,75 | 203,27 | -0,51% | 1.633.825,00 |
| 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% | 1.127.585,00 |
| 06.01.2025 | 198,19 | 202,75 | 197,97 | 199,28 | 0,96% | 1.462.923,00 |
| 03.01.2025 | 195,38 | 198,15 | 193,50 | 197,39 | 1,16% | 849.619,00 |
| 02.01.2025 | 198,30 | 198,94 | 194,29 | 195,12 | -0,71% | 702.848,00 |
| 31.12.2024 | 198,34 | 199,27 | 195,45 | 196,51 | -0,48% | 718.940,00 |
| 30.12.2024 | 197,05 | 198,35 | 194,63 | 197,45 | -0,97% | 610.687,00 |
| 27.12.2024 | 198,86 | 201,43 | 198,25 | 199,39 | -0,43% | 503.225,00 |
| 26.12.2024 | 198,73 | 200,63 | 198,17 | 200,25 | 0,13% | 679.986,00 |
| 24.12.2024 | 198,02 | 200,12 | 196,22 | 199,99 | 0,44% | 398.015,00 |
| 23.12.2024 | 197,20 | 199,44 | 195,37 | 199,11 | 0,93% | 1.315.044,00 |