210,663$
-0,09%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 209,72 | 209,74 | 207,42 | 207,42 | -1,63% | - |
| 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 |
| 23.09.2025 | 187,19 | 189,62 | 185,96 | 186,45 | -0,73% | 1.072.335,00 |
| 22.09.2025 | 186,19 | 189,29 | 185,56 | 187,83 | 0,33% | 865.200,00 |
| 19.09.2025 | 190,00 | 190,77 | 187,17 | 187,22 | -1,57% | 2.104.123,00 |
| 18.09.2025 | 188,01 | 190,76 | 186,97 | 190,20 | 1,88% | 988.588,00 |
| 17.09.2025 | 186,95 | 191,71 | 185,49 | 186,69 | -0,06% | 955.436,00 |
| 16.09.2025 | 186,16 | 188,29 | 184,75 | 186,81 | 0,45% | 1.005.536,00 |
| 15.09.2025 | 187,40 | 189,27 | 185,48 | 185,97 | -0,67% | 1.195.188,00 |
| 12.09.2025 | 188,38 | 190,28 | 186,47 | 187,22 | -1,82% | 946.284,00 |
| 11.09.2025 | 184,61 | 190,69 | 184,61 | 190,69 | 3,71% | 1.378.609,00 |
| 10.09.2025 | 189,26 | 190,90 | 183,10 | 183,87 | -3,04% | 1.087.980,00 |
| 09.09.2025 | 191,34 | 191,86 | 187,98 | 189,64 | 1,04% | 1.201.446,00 |
| 08.09.2025 | 185,65 | 189,00 | 183,70 | 187,68 | 0,00% | 1.329.347,00 |
| 05.09.2025 | 184,40 | 188,68 | 184,30 | 187,68 | 1,96% | 1.263.215,00 |
| 04.09.2025 | 183,46 | 184,71 | 177,82 | 184,08 | -0,29% | 1.240.386,00 |
| 03.09.2025 | 183,36 | 185,35 | 181,44 | 184,62 | 0,48% | 1.194.081,00 |
| 02.09.2025 | 189,11 | 189,47 | 183,47 | 183,74 | -3,71% | 1.258.900,00 |
| 29.08.2025 | 188,00 | 192,13 | 188,00 | 190,81 | 1,10% | 1.089.394,00 |
| 28.08.2025 | 188,53 | 189,42 | 186,10 | 188,73 | -0,04% | 1.161.571,00 |
| 27.08.2025 | 186,87 | 188,98 | 185,38 | 188,80 | 0,55% | 1.014.446,00 |
| 26.08.2025 | 188,21 | 189,67 | 186,52 | 187,76 | -0,14% | 1.505.905,00 |
| 25.08.2025 | 190,83 | 190,83 | 187,01 | 188,02 | -1,64% | 1.056.134,00 |
| 22.08.2025 | 187,25 | 193,23 | 186,01 | 191,15 | 3,11% | 1.619.419,00 |
| 21.08.2025 | 190,77 | 190,80 | 185,11 | 185,39 | -3,46% | 1.064.244,00 |
| 20.08.2025 | 191,92 | 193,30 | 190,46 | 192,04 | -0,16% | 860.784,00 |
| 19.08.2025 | 192,54 | 196,22 | 191,74 | 192,35 | -0,10% | 1.266.793,00 |
| 18.08.2025 | 191,30 | 193,59 | 190,32 | 192,54 | 0,76% | 1.341.039,00 |
| 15.08.2025 | 191,06 | 192,32 | 190,08 | 191,09 | 0,89% | 950.700,00 |
| 14.08.2025 | 187,81 | 189,98 | 186,76 | 189,40 | -0,44% | 946.620,00 |
| 13.08.2025 | 186,78 | 190,81 | 186,52 | 190,23 | 2,32% | 1.564.821,00 |
| 12.08.2025 | 180,80 | 186,57 | 179,59 | 185,91 | 3,23% | 1.488.030,00 |
| 11.08.2025 | 180,06 | 181,66 | 179,10 | 180,09 | 0,13% | 1.072.900,00 |
| 08.08.2025 | 178,84 | 180,40 | 177,90 | 179,86 | 0,51% | 877.748,00 |
| 07.08.2025 | 179,83 | 180,95 | 176,72 | 178,95 | 0,82% | 1.031.425,00 |
| 06.08.2025 | 183,79 | 183,79 | 176,47 | 177,49 | -3,50% | 1.663.471,00 |
| 05.08.2025 | 183,01 | 184,13 | 180,47 | 183,93 | 0,65% | 2.522.883,00 |
| 04.08.2025 | 181,62 | 184,62 | 180,23 | 182,75 | 0,16% | 1.100.463,00 |
| 01.08.2025 | 183,27 | 184,00 | 178,92 | 182,45 | -1,83% | 1.644.135,00 |
| 31.07.2025 | 188,93 | 191,00 | 184,91 | 185,86 | -2,97% | 1.887.359,00 |
| 30.07.2025 | 194,80 | 195,70 | 189,67 | 191,54 | -1,55% | 1.277.957,00 |
| 29.07.2025 | 197,76 | 198,05 | 192,17 | 194,55 | -1,62% | 2.158.748,00 |
| 28.07.2025 | 198,68 | 201,21 | 196,86 | 197,76 | -0,71% | 1.966.386,00 |
| 25.07.2025 | 201,04 | 201,04 | 195,32 | 199,17 | -0,82% | 2.138.936,00 |
| 24.07.2025 | 197,10 | 206,78 | 196,30 | 200,82 | 3,39% | 5.460.128,00 |
| 23.07.2025 | 191,27 | 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 | 160,97 | 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 | 158,32 | 163,83 | 157,78 | 163,25 | 2,91% | 2.194.885,00 |
| 16.07.2025 | 158,33 | 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 | 161,45 | 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 | 162,83 | 168,97 | 162,28 | 165,53 | 2,17% | 1.612.124,00 |
| 09.07.2025 | 165,88 | 166,74 | 160,28 | 162,02 | -1,49% | 1.289.745,00 |
| 08.07.2025 | 163,17 | 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 | 163,15 | 164,91 | 161,73 | 164,65 | 1,25% | 1.277.983,00 |
| 01.07.2025 | 157,31 | 167,32 | 156,01 | 162,61 | 3,19% | 1.497.761,00 |
| 30.06.2025 | 157,87 | 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 | 157,84 | 159,62 | 156,13 | 158,71 | 0,08% | 2.093.330,00 |
| 24.06.2025 | 156,59 | 158,93 | 155,61 | 158,58 | 2,20% | 1.606.759,00 |
| 23.06.2025 | 153,27 | 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 |