190,912$
-1,60%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 191,81 | 200,14 | 191,44 | 197,27 | 3,00% | 3.346.312,00 |
| 19.12.2024 | 190,49 | 193,20 | 188,87 | 191,52 | 0,29% | 2.016.340,00 |
| 18.12.2024 | 197,00 | 198,78 | 190,80 | 190,97 | -2,88% | 1.751.102,00 |
| 17.12.2024 | 196,10 | 201,00 | 196,01 | 196,64 | -0,23% | 1.652.327,00 |
| 16.12.2024 | 199,00 | 200,61 | 196,69 | 197,09 | -0,99% | 1.804.812,00 |
| 13.12.2024 | 200,01 | 200,94 | 198,00 | 199,06 | -0,65% | 1.161.543,00 |
| 12.12.2024 | 199,81 | 202,32 | 199,27 | 200,37 | -0,35% | 1.156.280,00 |
| 11.12.2024 | 203,35 | 205,36 | 200,08 | 201,07 | -1,05% | 1.457.936,00 |
| 10.12.2024 | 206,77 | 210,02 | 202,71 | 203,20 | -1,57% | 1.791.750,00 |
| 09.12.2024 | 202,66 | 209,96 | 201,58 | 206,44 | 1,88% | 1.748.959,00 |
| 06.12.2024 | 201,42 | 203,29 | 199,02 | 202,63 | 1,35% | 1.388.128,00 |
| 05.12.2024 | 202,69 | 203,33 | 198,54 | 199,93 | -1,59% | 1.287.571,00 |
| 04.12.2024 | 200,98 | 204,43 | 199,02 | 203,17 | 1,29% | 1.042.151,00 |
| 03.12.2024 | 201,80 | 202,37 | 198,20 | 200,58 | -0,60% | 1.609.305,00 |
| 02.12.2024 | 201,65 | 203,30 | 198,95 | 201,79 | 0,47% | 1.869.570,00 |
| 29.11.2024 | 201,93 | 202,66 | 200,38 | 200,84 | -0,29% | 513.717,00 |
| 27.11.2024 | 202,06 | 204,30 | 200,80 | 201,43 | 0,10% | 822.837,00 |
| 26.11.2024 | 201,49 | 202,32 | 198,48 | 201,23 | -1,37% | 1.370.076,00 |
| 25.11.2024 | 203,19 | 206,96 | 203,14 | 204,02 | 1,09% | 2.222.306,00 |
| 22.11.2024 | 197,03 | 203,02 | 196,33 | 201,82 | 2,14% | 1.887.846,00 |
| 21.11.2024 | 194,79 | 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 |