179,012$
0,26%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 174,30 | 180,24 | 172,17 | 178,55 | 2,33% | 488,00 |
| 06.03.2026 | 178,20 | 179,65 | 173,93 | 174,49 | -2,25% | 488,00 |
| 05.03.2026 | 176,63 | 182,93 | 176,28 | 178,50 | 0,35% | 488,00 |
| 04.03.2026 | 174,73 | 178,28 | 173,32 | 177,88 | 2,25% | 1.757.396,00 |
| 03.03.2026 | 170,79 | 174,83 | 168,53 | 173,96 | -0,18% | 1.568.011,00 |
| 02.03.2026 | 174,81 | 177,21 | 172,45 | 174,27 | -2,54% | 1.758.927,00 |
| 27.02.2026 | 168,08 | 179,25 | 167,12 | 178,81 | 4,79% | 5.098.993,00 |
| 26.02.2026 | 165,58 | 172,37 | 163,04 | 170,64 | 5,39% | 4.139.178,00 |
| 25.02.2026 | 166,38 | 166,38 | 160,00 | 161,91 | -1,80% | 3.097.821,00 |
| 24.02.2026 | 162,61 | 166,43 | 162,03 | 164,88 | 1,58% | 2.636.992,00 |
| 23.02.2026 | 163,86 | 166,12 | 159,67 | 162,31 | -2,00% | 2.620.411,00 |
| 20.02.2026 | 168,30 | 169,34 | 163,62 | 165,62 | -2,21% | 2.581.848,00 |
| 19.02.2026 | 169,05 | 171,06 | 161,94 | 169,36 | -0,99% | 3.586.613,00 |
| 18.02.2026 | 164,73 | 171,14 | 163,35 | 171,06 | 4,03% | 2.597.833,00 |
| 17.02.2026 | 167,13 | 167,55 | 162,82 | 164,44 | -1,50% | 2.212.481,00 |
| 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 | 187,26 | 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 | 199,88 | 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 | 230,08 | 233,48 | 201,55 | 203,77 | -11,88% | 4.933.376,00 |
| 02.02.2026 | 228,74 | 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 | 239,39 | 241,13 | 237,47 | 239,76 | -0,53% | 1.590.856,00 |
| 27.01.2026 | 237,80 | 244,16 | 235,45 | 241,04 | 0,67% | 1.315.937,00 |
| 26.01.2026 | 234,76 | 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 | 242,00 | 242,99 | 238,21 | 239,05 | -0,97% | 1.327.125,00 |
| 21.01.2026 | 235,92 | 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 | 240,89 | 242,44 | 238,04 | 241,28 | -0,03% | 723.474,00 |
| 14.01.2026 | 241,52 | 242,52 | 239,69 | 241,35 | -0,09% | 881.774,00 |
| 13.01.2026 | 241,20 | 244,82 | 238,49 | 241,57 | 0,29% | 1.120.525,00 |
| 12.01.2026 | 243,40 | 244,02 | 239,24 | 240,86 | -0,64% | 929.344,00 |
| 09.01.2026 | 244,11 | 247,05 | 242,41 | 242,41 | -0,32% | 1.282.154,00 |
| 08.01.2026 | 241,71 | 245,22 | 239,00 | 243,19 | -0,45% | 1.822.180,00 |
| 07.01.2026 | 240,00 | 246,71 | 240,00 | 244,29 | 1,56% | 1.919.490,00 |
| 06.01.2026 | 234,60 | 241,81 | 234,42 | 240,53 | 2,53% | 1.632.787,00 |
| 05.01.2026 | 224,64 | 234,95 | 221,78 | 234,59 | 4,09% | 1.508.226,00 |
| 02.01.2026 | 224,18 | 228,17 | 223,11 | 225,37 | -0,02% | 774.721,00 |
| 31.12.2025 | 227,18 | 227,75 | 225,29 | 225,41 | -1,00% | 502.215,00 |
| 30.12.2025 | 226,84 | 228,27 | 225,59 | 227,69 | 0,26% | 521.218,00 |
| 29.12.2025 | 226,08 | 227,55 | 225,49 | 227,11 | 0,08% | 454.593,00 |
| 26.12.2025 | 226,15 | 227,11 | 225,68 | 226,92 | 0,40% | 400.722,00 |
| 24.12.2025 | 225,34 | 226,39 | 224,12 | 226,02 | 0,39% | 344.845,00 |
| 23.12.2025 | 223,59 | 225,38 | 222,91 | 225,15 | 0,35% | 686.673,00 |
| 22.12.2025 | 220,54 | 224,70 | 220,08 | 224,37 | 1,67% | 1.263.835,00 |
| 19.12.2025 | 222,87 | 223,48 | 219,80 | 220,69 | -0,82% | 4.416.103,00 |
| 18.12.2025 | 222,05 | 225,80 | 221,23 | 222,52 | 0,49% | 1.248.395,00 |
| 17.12.2025 | 221,43 | 225,47 | 220,21 | 221,43 | -0,11% | 1.386.634,00 |
| 16.12.2025 | 222,52 | 223,59 | 220,12 | 221,68 | -0,87% | 1.397.324,00 |
| 15.12.2025 | 222,99 | 224,52 | 220,88 | 223,63 | 0,62% | 1.348.898,00 |
| 12.12.2025 | 226,10 | 226,77 | 220,65 | 222,26 | -1,65% | 985.658,00 |
| 11.12.2025 | 222,99 | 226,08 | 221,66 | 225,98 | 1,37% | 972.470,00 |
| 10.12.2025 | 219,73 | 224,50 | 219,01 | 222,92 | 2,23% | 1.429.689,00 |
| 09.12.2025 | 223,11 | 223,55 | 217,86 | 218,06 | -2,46% | 1.183.974,00 |
| 08.12.2025 | 225,05 | 225,06 | 222,22 | 223,57 | -1,01% | 1.261.699,00 |
| 05.12.2025 | 223,46 | 226,64 | 221,71 | 225,85 | 0,41% | 1.685.803,00 |
| 04.12.2025 | 227,53 | 227,53 | 214,01 | 224,92 | -1,02% | 3.269.443,00 |
| 03.12.2025 | 226,93 | 230,80 | 226,02 | 227,24 | 0,71% | 1.219.255,00 |
| 02.12.2025 | 228,33 | 229,83 | 225,54 | 225,63 | -1,24% | 1.520.699,00 |
| 01.12.2025 | 229,16 | 232,58 | 228,27 | 228,47 | -0,67% | 1.265.878,00 |
| 28.11.2025 | 231,87 | 232,71 | 229,98 | 230,01 | -0,77% | 471.419,00 |
| 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% | 1.437.309,00 |
| 24.11.2025 | 225,23 | 228,77 | 222,00 | 228,18 | 1,46% | 1.651.918,00 |
| 21.11.2025 | 216,66 | 225,90 | 216,55 | 224,90 | 3,59% | 1.280.923,00 |
| 20.11.2025 | 219,75 | 222,00 | 216,05 | 217,11 | -0,17% | 980.507,00 |
| 19.11.2025 | 214,96 | 218,99 | 214,96 | 217,48 | 0,09% | 863.919,00 |
| 18.11.2025 | 214,26 | 219,48 | 213,90 | 217,28 | 0,54% | 1.134.346,00 |
| 17.11.2025 | 220,12 | 222,89 | 215,69 | 216,12 | -2,04% | 1.495.434,00 |
| 14.11.2025 | 220,95 | 224,23 | 220,02 | 220,61 | -1,32% | 1.426.032,00 |
| 13.11.2025 | 218,80 | 228,12 | 217,61 | 223,55 | 1,21% | 2.385.093,00 |
| 12.11.2025 | 219,35 | 223,22 | 218,51 | 220,88 | 1,08% | 1.372.431,00 |
| 11.11.2025 | 213,47 | 220,13 | 213,47 | 218,53 | 2,57% | 1.349.023,00 |
| 10.11.2025 | 213,20 | 214,44 | 210,30 | 213,05 | 1,23% | 1.060.326,00 |
| 07.11.2025 | 209,09 | 211,33 | 206,72 | 210,46 | -0,19% | 1.144.991,00 |
| 06.11.2025 | 210,41 | 212,68 | 208,83 | 210,86 | 0,35% | 1.874.078,00 |
| 05.11.2025 | 209,50 | 212,05 | 207,01 | 210,12 | -0,40% | 1.493.555,00 |
| 04.11.2025 | 210,74 | 215,94 | 209,09 | 210,96 | -1,37% | 1.447.221,00 |
| 03.11.2025 | 212,89 | 215,37 | 208,17 | 213,88 | -1,19% | 2.069.764,00 |
| 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 | 221,78 | 221,97 | 219,92 | 220,52 | 0,20% | 1.293.076,00 |
| 23.10.2025 | 223,36 | 223,71 | 217,32 | 220,07 | 1,01% | - |
| 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 |