199,356$
-0,73%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 201,04 | 201,04 | 195,32 | 199,17 | -0,82% | 2.138.936,00 |
| 24.07.2025 | 196,30 | 206,78 | 196,30 | 200,82 | 3,39% | 5.460.128,00 |
| 23.07.2025 | 191,65 | 194,88 | 186,32 | 194,24 | 3,66% | 5.027.916,00 |
| 22.07.2025 | 171,33 | 190,13 | 170,16 | 187,38 | 17,88% | 6.857.001,00 |
| 21.07.2025 | 160,81 | 161,70 | 158,66 | 158,96 | -1,04% | 2.338.000,00 |
| 18.07.2025 | 164,21 | 164,68 | 159,20 | 160,63 | -1,60% | 2.312.799,00 |
| 17.07.2025 | 158,22 | 163,83 | 157,78 | 163,25 | 2,91% | 2.194.885,00 |
| 16.07.2025 | 158,88 | 159,80 | 156,16 | 158,64 | 0,61% | 1.498.303,00 |
| 15.07.2025 | 161,51 | 162,24 | 157,59 | 157,68 | -1,53% | 2.406.158,00 |
| 14.07.2025 | 161,47 | 162,85 | 159,46 | 160,13 | -1,64% | 1.364.956,00 |
| 11.07.2025 | 163,54 | 164,89 | 161,36 | 162,80 | -1,65% | 1.156.699,00 |
| 10.07.2025 | 162,28 | 168,97 | 162,28 | 165,53 | 2,17% | 1.612.124,00 |
| 09.07.2025 | 165,57 | 166,74 | 160,28 | 162,02 | -1,49% | 1.289.745,00 |
| 08.07.2025 | 162,87 | 168,47 | 162,71 | 164,47 | 1,24% | 1.987.723,00 |
| 07.07.2025 | 163,30 | 164,99 | 160,87 | 162,45 | -1,09% | 1.489.122,00 |
| 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% | 1.277.983,00 |
| 01.07.2025 | 157,35 | 167,32 | 156,01 | 162,61 | 3,19% | 1.497.761,00 |
| 30.06.2025 | 158,00 | 158,99 | 155,15 | 157,59 | 0,08% | 2.920.642,00 |
| 27.06.2025 | 158,86 | 159,58 | 156,01 | 157,47 | -0,44% | 2.309.431,00 |
| 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% | 2.093.330,00 |
| 24.06.2025 | 156,77 | 158,93 | 155,61 | 158,58 | 2,20% | 1.606.759,00 |
| 23.06.2025 | 153,43 | 157,07 | 153,01 | 155,17 | 0,28% | 4.537.384,00 |
| 20.06.2025 | 155,25 | 156,91 | 153,82 | 154,73 | 0,08% | 2.905.654,00 |
| 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% | 2.631.082,00 |
| 16.06.2025 | 157,47 | 159,85 | 155,20 | 159,25 | 1,50% | 1.643.862,00 |
| 13.06.2025 | 156,06 | 158,98 | 156,06 | 156,89 | -1,41% | 1.473.885,00 |
| 12.06.2025 | 158,20 | 160,23 | 157,26 | 159,13 | 0,19% | 1.584.575,00 |
| 11.06.2025 | 160,09 | 163,79 | 158,05 | 158,83 | -0,59% | 2.739.962,00 |
| 10.06.2025 | 154,51 | 160,63 | 153,93 | 159,77 | 3,65% | 2.845.140,00 |
| 09.06.2025 | 154,00 | 154,83 | 151,58 | 154,15 | 1,20% | 2.410.414,00 |
| 06.06.2025 | 148,22 | 152,34 | 147,62 | 152,32 | 3,36% | 2.750.098,00 |
| 05.06.2025 | 148,35 | 149,86 | 146,44 | 147,37 | -0,36% | 3.359.217,00 |
| 04.06.2025 | 143,79 | 149,00 | 143,00 | 147,90 | 3,59% | 2.684.614,00 |
| 03.06.2025 | 138,58 | 143,39 | 136,41 | 142,78 | 2,65% | 3.270.021,00 |
| 02.06.2025 | 139,40 | 139,66 | 136,43 | 139,10 | -0,88% | 1.536.989,00 |
| 30.05.2025 | 141,33 | 141,33 | 137,33 | 140,33 | -0,49% | 2.874.687,00 |
| 29.05.2025 | 140,04 | 141,67 | 137,75 | 141,02 | 1,61% | 2.250.155,00 |
| 28.05.2025 | 140,45 | 140,87 | 138,20 | 138,78 | -1,25% | 1.601.591,00 |
| 27.05.2025 | 139,84 | 141,95 | 139,55 | 140,54 | 2,58% | 2.960.055,00 |
| 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% | 3.036.024,00 |
| 21.05.2025 | 144,73 | 144,73 | 137,26 | 137,29 | -5,28% | 2.870.745,00 |
| 20.05.2025 | 143,76 | 145,77 | 142,87 | 144,95 | 0,98% | 4.613.530,00 |
| 19.05.2025 | 140,87 | 143,57 | 139,13 | 143,54 | 0,50% | 3.088.264,00 |
| 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 |