197,834$
0,12%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 195,17 | 197,93 | 191,82 | 197,60 | 1,66% | 1.858.637,00 |
| 20.11.2024 | 190,96 | 194,46 | 190,16 | 194,38 | 1,59% | 2.639.858,00 |
| 19.11.2024 | 189,14 | 194,48 | 189,05 | 191,33 | 0,15% | 3.035.592,00 |
| 18.11.2024 | 191,55 | 194,35 | 187,62 | 191,04 | -0,85% | 3.144.500,00 |
| 15.11.2024 | 202,02 | 202,02 | 189,63 | 192,68 | -5,06% | 4.579.136,00 |
| 14.11.2024 | 211,12 | 212,27 | 202,17 | 202,94 | -4,05% | 3.287.959,00 |
| 13.11.2024 | 214,67 | 217,41 | 203,30 | 211,51 | -0,96% | 3.190.976,00 |
| 12.11.2024 | 216,82 | 219,83 | 213,40 | 213,57 | -1,58% | 2.045.587,00 |
| 11.11.2024 | 220,23 | 221,54 | 216,91 | 216,99 | -1,02% | 1.729.674,00 |
| 08.11.2024 | 217,47 | 222,04 | 216,74 | 219,23 | 0,71% | 1.418.430,00 |
| 07.11.2024 | 222,04 | 225,91 | 217,09 | 217,68 | -1,61% | 1.774.648,00 |
| 06.11.2024 | 222,01 | 222,01 | 213,09 | 221,25 | 3,94% | 2.064.230,00 |
| 05.11.2024 | 208,98 | 213,79 | 207,95 | 212,87 | 1,28% | 1.125.730,00 |
| 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% | 1.791.887,00 |
| 31.10.2024 | 200,30 | 211,42 | 200,30 | 205,82 | -4,73% | 3.271.571,00 |
| 30.10.2024 | 215,44 | 219,10 | 214,21 | 216,04 | -0,14% | 1.409.962,00 |
| 29.10.2024 | 216,41 | 217,50 | 215,02 | 216,34 | -0,55% | 1.579.177,00 |
| 28.10.2024 | 217,45 | 218,60 | 215,00 | 217,54 | 1,36% | 1.073.306,00 |
| 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% | 2.286.476,00 |
| 23.10.2024 | 228,79 | 231,34 | 225,93 | 228,31 | 0,00% | 865.503,00 |
| 22.10.2024 | 228,04 | 230,15 | 223,00 | 228,30 | -1,25% | 953.972,00 |
| 21.10.2024 | 235,03 | 235,32 | 230,16 | 231,19 | -2,32% | 846.236,00 |
| 18.10.2024 | 235,08 | 237,21 | 232,05 | 236,69 | 1,20% | 810.936,00 |
| 17.10.2024 | 235,54 | 236,45 | 232,89 | 233,89 | 0,36% | 914.636,00 |
| 16.10.2024 | 231,37 | 233,72 | 229,80 | 233,06 | 0,03% | 870.108,00 |
| 15.10.2024 | 233,80 | 237,34 | 231,84 | 232,98 | -0,10% | 1.087.477,00 |
| 14.10.2024 | 229,28 | 233,57 | 228,66 | 233,22 | 1,73% | 711.744,00 |
| 11.10.2024 | 229,97 | 232,49 | 228,96 | 229,26 | -0,43% | 971.331,00 |
| 10.10.2024 | 227,00 | 232,85 | 226,15 | 230,25 | 0,64% | 718.719,00 |
| 09.10.2024 | 227,52 | 229,88 | 226,60 | 228,79 | 0,91% | 673.945,00 |
| 08.10.2024 | 225,05 | 227,79 | 225,05 | 226,72 | 0,60% | 885.110,00 |
| 07.10.2024 | 227,24 | 227,48 | 224,41 | 225,36 | -1,95% | 975.739,00 |
| 04.10.2024 | 230,88 | 231,06 | 228,01 | 229,84 | 1,07% | 591.239,00 |
| 03.10.2024 | 230,79 | 230,79 | 226,82 | 227,40 | -1,88% | 854.265,00 |
| 02.10.2024 | 229,94 | 233,91 | 228,20 | 231,76 | 0,17% | 795.573,00 |
| 01.10.2024 | 236,28 | 237,13 | 231,06 | 231,37 | -2,36% | 803.658,00 |
| 30.09.2024 | 234,84 | 237,30 | 233,61 | 236,97 | 0,93% | 724.025,00 |
| 27.09.2024 | 237,02 | 237,26 | 233,37 | 234,79 | -0,61% | 858.579,00 |
| 26.09.2024 | 234,77 | 236,99 | 233,21 | 236,23 | 1,95% | 718.070,00 |
| 25.09.2024 | 238,56 | 238,56 | 230,00 | 231,71 | -3,28% | 1.302.051,00 |
| 24.09.2024 | 241,36 | 241,88 | 237,35 | 239,57 | -0,48% | 1.053.773,00 |
| 23.09.2024 | 244,60 | 245,20 | 240,28 | 240,73 | -0,57% | 742.109,00 |
| 20.09.2024 | 242,00 | 243,33 | 239,02 | 242,12 | -1,02% | 3.159.620,00 |
| 19.09.2024 | 247,45 | 248,03 | 243,65 | 244,62 | 0,80% | 1.168.473,00 |
| 18.09.2024 | 240,85 | 246,36 | 238,82 | 242,67 | 1,12% | 1.584.417,00 |
| 17.09.2024 | 242,10 | 243,89 | 238,11 | 239,98 | 0,25% | 1.427.204,00 |
| 16.09.2024 | 240,70 | 242,04 | 237,80 | 239,38 | 0,28% | 1.031.695,00 |
| 13.09.2024 | 238,97 | 240,62 | 237,19 | 238,70 | 0,13% | 1.144.738,00 |
| 12.09.2024 | 237,32 | 239,74 | 234,50 | 238,40 | 0,46% | 1.406.475,00 |
| 11.09.2024 | 234,47 | 237,74 | 230,24 | 237,30 | 0,89% | 1.227.481,00 |
| 10.09.2024 | 240,86 | 244,63 | 230,46 | 235,20 | -2,35% | 2.371.420,00 |
| 09.09.2024 | 244,89 | 245,57 | 238,98 | 240,87 | -0,91% | 2.118.910,00 |
| 06.09.2024 | 248,20 | 249,44 | 241,95 | 243,07 | -2,04% | 919.808,00 |
| 05.09.2024 | 249,54 | 249,54 | 244,40 | 248,14 | -0,28% | 786.394,00 |
| 04.09.2024 | 249,32 | 250,46 | 246,41 | 248,84 | 0,01% | 1.059.848,00 |
| 03.09.2024 | 249,03 | 252,69 | 247,04 | 248,81 | -1,09% | 1.229.911,00 |
| 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% | 754.093,00 |
| 28.08.2024 | 248,47 | 250,78 | 246,13 | 247,55 | -0,42% | 727.038,00 |
| 27.08.2024 | 247,18 | 248,89 | 245,56 | 248,60 | 0,30% | 911.637,00 |
| 26.08.2024 | 249,44 | 249,97 | 246,97 | 247,86 | -0,43% | 407.791,00 |
| 23.08.2024 | 247,85 | 249,85 | 245,82 | 248,93 | 1,62% | 557.532,00 |
| 22.08.2024 | 248,68 | 248,68 | 244,24 | 244,96 | -0,83% | 523.879,00 |
| 21.08.2024 | 247,55 | 248,21 | 245,49 | 247,00 | 0,02% | 717.433,00 |
| 20.08.2024 | 243,11 | 247,40 | 241,87 | 246,94 | 1,58% | 1.197.130,00 |
| 19.08.2024 | 240,21 | 243,48 | 238,65 | 243,11 | 1,45% | 797.585,00 |
| 16.08.2024 | 239,88 | 241,00 | 238,17 | 239,63 | -0,53% | 438.352,00 |
| 15.08.2024 | 238,90 | 241,26 | 238,24 | 240,91 | 1,99% | 837.438,00 |
| 14.08.2024 | 239,46 | 240,47 | 236,02 | 236,21 | -0,94% | 517.586,00 |
| 13.08.2024 | 233,02 | 239,18 | 232,61 | 238,44 | 3,02% | 964.194,00 |
| 12.08.2024 | 235,82 | 236,79 | 230,81 | 231,46 | -2,53% | 761.185,00 |
| 09.08.2024 | 236,26 | 238,01 | 234,61 | 237,47 | 0,59% | 552.564,00 |
| 08.08.2024 | 229,66 | 236,29 | 229,17 | 236,07 | 2,81% | 635.207,00 |
| 07.08.2024 | 240,31 | 240,31 | 229,49 | 229,62 | -3,22% | 1.431.943,00 |
| 06.08.2024 | 236,27 | 241,11 | 233,85 | 237,26 | 1,55% | 921.732,00 |
| 05.08.2024 | 234,88 | 237,50 | 231,37 | 233,65 | -3,36% | 1.195.327,00 |
| 02.08.2024 | 245,19 | 246,59 | 236,89 | 241,78 | -2,65% | 1.141.380,00 |
| 01.08.2024 | 246,70 | 249,97 | 246,53 | 248,36 | 0,87% | 974.998,00 |
| 31.07.2024 | 246,42 | 249,40 | 245,72 | 246,23 | 0,27% | 1.287.406,00 |
| 30.07.2024 | 239,11 | 246,27 | 238,58 | 245,57 | 3,51% | 1.309.298,00 |
| 29.07.2024 | 239,00 | 239,00 | 235,02 | 237,25 | -1,01% | 948.640,00 |
| 26.07.2024 | 235,58 | 239,95 | 233,99 | 239,67 | 3,18% | 1.195.238,00 |
| 25.07.2024 | 237,04 | 239,07 | 230,88 | 232,29 | -2,71% | 1.967.757,00 |
| 24.07.2024 | 238,04 | 240,91 | 236,32 | 238,75 | -0,02% | 1.339.330,00 |
| 23.07.2024 | 242,00 | 243,17 | 238,58 | 238,79 | -2,63% | 1.918.151,00 |
| 22.07.2024 | 239,86 | 246,41 | 230,27 | 245,23 | 9,20% | 2.496.343,00 |
| 19.07.2024 | 226,04 | 226,53 | 222,01 | 224,57 | -0,12% | 1.093.584,00 |
| 18.07.2024 | 228,45 | 231,30 | 223,67 | 224,85 | -2,36% | 873.958,00 |
| 17.07.2024 | 231,78 | 237,41 | 230,00 | 230,29 | -1,15% | 1.025.140,00 |
| 16.07.2024 | 227,83 | 234,33 | 227,37 | 232,97 | 3,13% | 1.315.010,00 |
| 15.07.2024 | 224,05 | 227,26 | 223,95 | 225,89 | 0,77% | 1.056.482,00 |
| 12.07.2024 | 220,80 | 224,97 | 218,44 | 224,17 | 2,16% | 1.362.151,00 |
| 11.07.2024 | 215,00 | 219,85 | 214,02 | 219,44 | 3,52% | 1.124.660,00 |
| 10.07.2024 | 213,26 | 213,90 | 209,07 | 211,98 | -0,50% | 888.236,00 |
| 09.07.2024 | 209,33 | 213,30 | 208,86 | 213,05 | 1,97% | 1.123.299,00 |
| 08.07.2024 | 208,56 | 209,62 | 207,07 | 208,94 | 0,40% | 1.287.096,00 |
| 05.07.2024 | 207,42 | 208,50 | 205,06 | 208,10 | 0,62% | 1.108.787,00 |
| 03.07.2024 | 208,43 | 208,59 | 206,39 | 206,81 | -0,32% | 929.729,00 |