167,476$
0,32%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 169,98 | 172,52 | 165,60 | 166,94 | -1,13% | 4.265.627,00 |
| 12.02.2026 | 162,93 | 170,00 | 156,66 | 168,85 | -4,70% | 7.055.519,00 |
| 11.02.2026 | 180,34 | 185,00 | 174,83 | 177,18 | -2,89% | 4.558.876,00 |
| 10.02.2026 | 192,97 | 194,83 | 181,77 | 182,45 | -5,30% | 3.647.315,00 |
| 09.02.2026 | 187,20 | 193,26 | 185,15 | 192,67 | 2,76% | 2.045.149,00 |
| 06.02.2026 | 183,12 | 190,09 | 182,77 | 187,49 | 3,61% | 3.443.048,00 |
| 05.02.2026 | 199,50 | 199,88 | 176,07 | 180,96 | -10,65% | 4.424.805,00 |
| 04.02.2026 | 201,25 | 206,00 | 197,25 | 202,54 | -0,60% | 3.392.614,00 |
| 03.02.2026 | 230,25 | 233,48 | 201,55 | 203,77 | -11,88% | 4.933.376,00 |
| 02.02.2026 | 228,27 | 231,75 | 226,57 | 231,23 | 0,47% | 806.159,00 |
| 30.01.2026 | 234,41 | 234,87 | 228,67 | 230,15 | -2,32% | 1.463.867,00 |
| 29.01.2026 | 240,33 | 240,33 | 233,65 | 235,62 | -1,73% | 1.450.223,00 |
| 28.01.2026 | 240,45 | 241,13 | 237,47 | 239,76 | -0,53% | 1.590.856,00 |
| 27.01.2026 | 235,45 | 244,16 | 235,45 | 241,04 | 0,67% | 1.315.937,00 |
| 26.01.2026 | 227,99 | 239,51 | 227,99 | 239,43 | 1,75% | 945.826,00 |
| 23.01.2026 | 238,50 | 239,27 | 234,69 | 235,31 | -1,56% | 683.326,00 |
| 22.01.2026 | 241,00 | 242,99 | 238,21 | 239,05 | -0,97% | 1.327.125,00 |
| 21.01.2026 | 234,81 | 242,80 | 233,13 | 241,40 | 3,30% | 1.016.739,00 |
| 20.01.2026 | 232,50 | 237,36 | 230,65 | 233,69 | -0,91% | 1.231.242,00 |
| 19.01.2026 | 235,49 | 236,15 | 234,83 | 235,83 | -0,78% | - |
| 16.01.2026 | 240,36 | 241,55 | 237,67 | 237,68 | -1,49% | 1.350.717,00 |
| 15.01.2026 | 241,35 | 242,44 | 238,04 | 241,28 | -0,03% | 723.474,00 |
| 14.01.2026 | 241,52 | 242,52 | 239,69 | 241,35 | -0,09% | 882.297,00 |
| 13.01.2026 | 241,20 | 244,82 | 238,49 | 241,57 | 0,29% | 1.120.653,00 |
| 12.01.2026 | 243,40 | 244,02 | 239,24 | 240,86 | -0,64% | 930.177,00 |
| 09.01.2026 | 244,63 | 247,05 | 242,41 | 242,41 | -0,32% | 1.291.435,00 |
| 08.01.2026 | 241,71 | 245,22 | 239,00 | 243,19 | -0,45% | 1.832.167,00 |
| 07.01.2026 | 240,00 | 246,71 | 240,00 | 244,29 | 1,56% | 1.935.571,00 |
| 06.01.2026 | 234,60 | 241,81 | 234,42 | 240,53 | 2,53% | 1.636.536,00 |
| 05.01.2026 | 224,64 | 234,95 | 221,78 | 234,59 | 4,09% | 1.508.651,00 |
| 02.01.2026 | 224,18 | 228,17 | 223,11 | 225,37 | -0,02% | 774.886,00 |
| 31.12.2025 | 227,18 | 227,75 | 225,29 | 225,41 | -1,00% | 502.215,00 |
| 30.12.2025 | 226,11 | 228,27 | 225,59 | 227,69 | 0,26% | 535.171,00 |
| 29.12.2025 | 225,49 | 227,55 | 225,49 | 227,11 | 0,08% | 466.975,00 |
| 26.12.2025 | 226,15 | 227,11 | 225,68 | 226,92 | 0,40% | 426.072,00 |
| 24.12.2025 | 225,34 | 226,39 | 224,12 | 226,02 | 0,39% | 344.845,00 |
| 23.12.2025 | 223,17 | 225,38 | 222,91 | 225,15 | 0,35% | 711.795,00 |
| 22.12.2025 | 220,54 | 224,70 | 220,08 | 224,37 | 1,67% | 1.276.967,00 |
| 19.12.2025 | 223,04 | 223,48 | 219,80 | 220,69 | -0,82% | 4.467.376,00 |
| 18.12.2025 | 222,05 | 225,80 | 221,23 | 222,52 | 0,49% | 1.251.442,00 |
| 17.12.2025 | 221,43 | 225,47 | 220,21 | 221,43 | -0,11% | 1.409.221,00 |
| 16.12.2025 | 222,52 | 223,59 | 220,12 | 221,68 | -0,87% | 1.424.710,00 |
| 15.12.2025 | 222,99 | 224,52 | 220,88 | 223,63 | 0,62% | 1.383.287,00 |
| 12.12.2025 | 226,05 | 226,77 | 220,65 | 222,26 | -1,65% | 1.007.215,00 |
| 11.12.2025 | 222,99 | 226,08 | 221,66 | 225,98 | 1,37% | 994.358,00 |
| 10.12.2025 | 219,73 | 224,50 | 219,01 | 222,92 | 2,23% | 1.458.875,00 |
| 09.12.2025 | 223,11 | 223,55 | 217,86 | 218,06 | -2,46% | 1.185.496,00 |
| 08.12.2025 | 225,05 | 225,06 | 222,22 | 223,57 | -1,01% | 1.269.946,00 |
| 05.12.2025 | 223,46 | 226,64 | 221,71 | 225,85 | 0,41% | 1.690.026,00 |
| 04.12.2025 | 227,53 | 227,53 | 214,01 | 224,92 | -1,02% | 3.298.872,00 |
| 03.12.2025 | 226,93 | 230,80 | 226,02 | 227,24 | 0,71% | 1.225.130,00 |
| 02.12.2025 | 228,33 | 229,83 | 225,54 | 225,63 | -1,24% | 1.566.064,00 |
| 01.12.2025 | 229,16 | 232,58 | 228,27 | 228,47 | -0,67% | 1.266.879,00 |
| 28.11.2025 | 232,52 | 232,71 | 229,98 | 230,01 | -0,77% | 471.421,00 |
| 26.11.2025 | 230,44 | 232,21 | 228,69 | 231,80 | -0,05% | 1.265.214,00 |
| 25.11.2025 | 228,96 | 234,30 | 228,82 | 231,92 | 1,64% | 1.439.078,00 |
| 24.11.2025 | 225,23 | 228,77 | 222,00 | 228,18 | 1,46% | 1.666.129,00 |
| 21.11.2025 | 217,39 | 225,90 | 216,55 | 224,90 | 3,59% | 1.446.612,00 |
| 20.11.2025 | 219,75 | 222,00 | 216,05 | 217,11 | -0,17% | 980.661,00 |
| 19.11.2025 | 214,96 | 218,99 | 214,96 | 217,48 | 0,09% | 866.308,00 |
| 18.11.2025 | 214,26 | 219,48 | 213,90 | 217,28 | 0,54% | 1.135.347,00 |
| 17.11.2025 | 220,12 | 222,89 | 215,69 | 216,12 | -2,04% | 1.564.077,00 |
| 14.11.2025 | 220,74 | 224,23 | 220,02 | 220,61 | -1,32% | 1.426.372,00 |
| 13.11.2025 | 218,80 | 228,12 | 217,61 | 223,55 | 1,21% | 2.405.956,00 |
| 12.11.2025 | 219,35 | 223,22 | 218,51 | 220,88 | 1,08% | 1.421.322,00 |
| 11.11.2025 | 213,47 | 220,13 | 213,47 | 218,53 | 2,57% | 1.445.884,00 |
| 10.11.2025 | 213,20 | 214,44 | 210,30 | 213,05 | 1,23% | 1.061.285,00 |
| 07.11.2025 | 209,82 | 211,33 | 206,72 | 210,46 | -0,19% | 1.160.632,00 |
| 06.11.2025 | 210,41 | 212,68 | 208,83 | 210,86 | 0,35% | 1.987.593,00 |
| 05.11.2025 | 209,50 | 212,05 | 207,01 | 210,12 | -0,40% | 1.514.236,00 |
| 04.11.2025 | 210,74 | 215,94 | 209,09 | 210,96 | -1,37% | 1.447.328,00 |
| 03.11.2025 | 212,89 | 215,37 | 208,17 | 213,88 | -1,19% | 2.070.662,00 |
| 31.10.2025 | 216,27 | 218,51 | 214,09 | 216,46 | 0,00% | 1.531.360,00 |
| 30.10.2025 | 215,99 | 220,16 | 215,99 | 216,47 | -0,62% | 1.755.924,00 |
| 29.10.2025 | 220,00 | 222,59 | 215,75 | 217,83 | -0,14% | 2.781.519,00 |
| 28.10.2025 | 210,23 | 221,23 | 209,46 | 218,13 | 0,32% | 2.009.865,00 |
| 27.10.2025 | 221,77 | 221,77 | 217,15 | 217,43 | -1,40% | 2.698.863,00 |
| 24.10.2025 | 220,01 | 221,97 | 219,92 | 220,52 | 0,20% | 1.293.572,00 |
| 23.10.2025 | 223,36 | 223,71 | 217,32 | 220,07 | 1,01% | 2.027.101,00 |
| 22.10.2025 | 218,54 | 222,00 | 215,85 | 217,86 | -0,37% | 1.658.193,00 |
| 21.10.2025 | 214,64 | 219,93 | 212,50 | 218,67 | 3,12% | 2.708.330,00 |
| 20.10.2025 | 206,32 | 212,48 | 205,01 | 212,05 | 3,77% | 1.671.920,00 |
| 17.10.2025 | 204,98 | 205,35 | 202,27 | 204,35 | -0,68% | - |
| 16.10.2025 | 204,06 | 208,18 | 203,21 | 205,75 | 1,29% | 1.986.765,00 |
| 15.10.2025 | 204,81 | 206,81 | 201,65 | 203,12 | -0,80% | 1.359.279,00 |
| 14.10.2025 | 202,10 | 207,04 | 200,03 | 204,76 | 0,49% | 1.427.202,00 |
| 13.10.2025 | 198,64 | 206,20 | 198,64 | 203,77 | 2,83% | 1.487.561,00 |
| 10.10.2025 | 203,37 | 204,63 | 197,75 | 198,17 | -2,38% | 1.989.622,00 |
| 09.10.2025 | 203,09 | 205,32 | 201,06 | 203,00 | 1,20% | 1.159.269,00 |
| 08.10.2025 | 200,00 | 201,80 | 197,62 | 200,60 | -0,13% | 1.073.652,00 |
| 07.10.2025 | 205,71 | 208,00 | 200,23 | 200,86 | -2,03% | 1.183.820,00 |
| 06.10.2025 | 206,91 | 207,91 | 203,98 | 205,02 | -0,78% | 1.363.501,00 |
| 03.10.2025 | 204,95 | 209,48 | 204,11 | 206,63 | 1,12% | 1.727.801,00 |
| 02.10.2025 | 202,71 | 207,38 | 200,84 | 204,34 | 0,27% | 2.387.176,00 |
| 01.10.2025 | 190,26 | 204,25 | 190,26 | 203,79 | 7,29% | 2.577.762,00 |
| 30.09.2025 | 182,06 | 190,83 | 179,20 | 189,94 | 5,10% | 1.607.193,00 |
| 29.09.2025 | 180,94 | 181,73 | 177,08 | 180,72 | 0,65% | 858.173,00 |
| 26.09.2025 | 177,36 | 179,74 | 176,64 | 179,56 | 1,62% | 926.819,00 |
| 25.09.2025 | 179,53 | 179,93 | 176,16 | 176,69 | -2,51% | 1.199.723,00 |
| 24.09.2025 | 186,28 | 187,77 | 180,55 | 181,24 | -2,79% | 954.234,00 |