169,420$
-0,74%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 170,07 | 173,35 | 168,68 | 169,12 | -0,91% | 1.791.079,00 |
| 14.05.2026 | 174,10 | 175,95 | 170,55 | 170,68 | -0,99% | 1.687.576,00 |
| 13.05.2026 | 174,16 | 176,26 | 168,07 | 172,38 | -1,53% | 1.516.047,00 |
| 12.05.2026 | 173,98 | 176,24 | 170,98 | 175,06 | 0,87% | 1.212.985,00 |
| 11.05.2026 | 178,12 | 179,73 | 172,38 | 173,55 | -2,89% | 1.569.362,00 |
| 08.05.2026 | 182,43 | 182,62 | 175,28 | 178,71 | 0,04% | 1.083.097,00 |
| 07.05.2026 | 177,95 | 182,00 | 177,26 | 178,64 | 1,23% | 1.803.269,00 |
| 06.05.2026 | 180,32 | 182,70 | 175,77 | 176,47 | 0,03% | 1.837.407,00 |
| 05.05.2026 | 159,80 | 176,99 | 156,63 | 176,42 | 9,62% | 4.177.148,00 |
| 04.05.2026 | 158,50 | 161,40 | 158,00 | 160,94 | 2,01% | 3.130.034,00 |
| 01.05.2026 | 160,13 | 161,50 | 156,24 | 157,77 | -0,38% | 1.523.458,00 |
| 30.04.2026 | 155,29 | 160,15 | 154,50 | 158,37 | 1,09% | 2.518.912,00 |
| 29.04.2026 | 158,61 | 159,95 | 155,22 | 156,66 | -1,46% | 1.593.589,00 |
| 28.04.2026 | 163,96 | 164,05 | 158,63 | 158,98 | -2,97% | 1.466.828,00 |
| 27.04.2026 | 162,88 | 165,51 | 162,02 | 163,84 | 0,96% | 982.427,00 |
| 24.04.2026 | 161,91 | 164,13 | 160,20 | 162,28 | 1,00% | 1.087.295,00 |
| 23.04.2026 | 168,64 | 168,64 | 156,32 | 160,68 | -8,29% | 2.141.806,00 |
| 22.04.2026 | 178,33 | 179,72 | 174,51 | 175,21 | -0,27% | 1.284.344,00 |
| 21.04.2026 | 177,17 | 180,98 | 175,02 | 175,69 | -0,61% | 1.831.725,00 |
| 20.04.2026 | 174,64 | 177,30 | 173,00 | 176,76 | 0,17% | 1.049.473,00 |
| 17.04.2026 | 174,40 | 179,38 | 173,61 | 176,46 | 2,62% | 1.635.273,00 |
| 16.04.2026 | 179,84 | 179,84 | 171,84 | 171,95 | -3,45% | 1.536.819,00 |
| 15.04.2026 | 175,82 | 180,72 | 175,80 | 178,10 | 1,61% | 1.288.262,00 |
| 14.04.2026 | 172,71 | 176,40 | 171,73 | 175,28 | 1,91% | 1.238.111,00 |
| 13.04.2026 | 166,70 | 173,18 | 166,26 | 171,99 | 2,78% | 1.401.717,00 |
| 10.04.2026 | 169,94 | 169,94 | 165,25 | 167,34 | -0,97% | 1.454.513,00 |
| 09.04.2026 | 171,15 | 171,31 | 165,41 | 168,98 | -2,06% | 1.912.651,00 |
| 08.04.2026 | 176,21 | 178,57 | 171,77 | 172,54 | 1,13% | 1.756.696,00 |
| 07.04.2026 | 169,40 | 172,19 | 168,30 | 170,62 | -0,06% | 1.336.133,00 |
| 06.04.2026 | 173,11 | 173,11 | 163,59 | 170,72 | -1,47% | 1.155.344,00 |
| 02.04.2026 | 171,52 | 177,12 | 169,72 | 173,26 | 0,50% | 794.290,00 |
| 01.04.2026 | 171,86 | 174,27 | 169,78 | 172,40 | 1,09% | 770.177,00 |
| 31.03.2026 | 168,72 | 173,34 | 166,55 | 170,54 | 2,64% | 1.354.938,00 |
| 30.03.2026 | 165,67 | 168,72 | 163,27 | 166,16 | 1,41% | 1.281.436,00 |
| 27.03.2026 | 167,58 | 168,54 | 162,36 | 163,85 | -3,28% | 1.526.947,00 |
| 26.03.2026 | 164,33 | 170,48 | 164,33 | 169,40 | 2,27% | 1.149.161,00 |
| 25.03.2026 | 168,33 | 171,07 | 163,23 | 165,64 | -0,27% | 1.452.015,00 |
| 24.03.2026 | 164,85 | 169,23 | 163,66 | 166,09 | -0,52% | 1.515.127,00 |
| 23.03.2026 | 170,03 | 172,80 | 165,82 | 166,96 | 0,54% | 1.402.924,00 |
| 20.03.2026 | 165,58 | 167,56 | 163,80 | 166,07 | -0,24% | 3.462.130,00 |
| 19.03.2026 | 165,66 | 169,55 | 163,96 | 166,47 | -0,33% | 1.345.664,00 |
| 18.03.2026 | 165,81 | 168,92 | 163,40 | 167,02 | -0,84% | 1.269.208,00 |
| 17.03.2026 | 166,61 | 171,62 | 166,61 | 168,43 | 2,15% | 1.449.690,00 |
| 16.03.2026 | 167,52 | 168,86 | 163,60 | 164,89 | 0,10% | 1.307.760,00 |
| 13.03.2026 | 165,27 | 167,04 | 164,14 | 164,72 | 1,10% | 1.600.377,00 |
| 12.03.2026 | 170,48 | 172,77 | 162,22 | 162,93 | -5,04% | 1.844.278,00 |
| 11.03.2026 | 171,48 | 173,50 | 169,41 | 171,58 | 0,38% | 977.171,00 |
| 10.03.2026 | 178,12 | 180,14 | 170,88 | 170,93 | -4,27% | 1.557.894,00 |
| 09.03.2026 | 174,49 | 180,24 | 172,17 | 178,55 | 2,33% | 1.940.441,00 |
| 06.03.2026 | 178,20 | 179,65 | 173,93 | 174,49 | -2,25% | 1.758.948,00 |
| 05.03.2026 | 176,69 | 182,93 | 176,28 | 178,50 | 0,35% | 2.082.022,00 |
| 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 |