Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 191,48 | 195,27 | 0,00 | 192,86 | 0,17% | - |
| 25.02.2021 | 193,55 | 194,90 | 190,52 | 192,54 | -1,05% | - |
| 24.02.2021 | 192,86 | 197,29 | 192,70 | 194,57 | 1,86% | - |
| 23.02.2021 | 191,98 | 192,77 | 0,00 | 191,02 | 0,45% | - |
| 22.02.2021 | 188,13 | 190,76 | 187,63 | 190,17 | 0,75% | - |
| 19.02.2021 | 187,60 | 189,44 | 187,38 | 188,75 | 0,48% | - |
| 18.02.2021 | 185,75 | 189,15 | 0,00 | 187,86 | -0,62% | - |
| 17.02.2021 | 191,07 | 191,14 | 0,00 | 189,02 | -0,74% | - |
| 16.02.2021 | 191,27 | 191,70 | 189,70 | 190,44 | -1,22% | - |
| 12.02.2021 | 190,59 | 193,19 | 190,52 | 192,79 | 0,05% | - |
| 11.02.2021 | 195,69 | 196,89 | 191,76 | 192,70 | 1,34% | - |
| 10.02.2021 | 193,87 | 194,52 | 189,59 | 190,15 | 3,36% | - |
| 09.02.2021 | 186,85 | 187,17 | 0,00 | 183,97 | -1,59% | - |
| 08.02.2021 | 188,51 | 188,72 | 186,45 | 186,93 | 0,41% | - |
| 05.02.2021 | 186,07 | 186,79 | 184,75 | 186,16 | 0,92% | - |
| 04.02.2021 | 183,69 | 186,02 | 183,45 | 184,47 | 0,57% | - |
| 03.02.2021 | 183,59 | 184,38 | 182,35 | 183,43 | -0,65% | - |
| 02.02.2021 | 186,32 | 187,40 | 183,61 | 184,63 | 2,31% | - |
| 01.02.2021 | 179,54 | 182,05 | 0,00 | 180,47 | 1,11% | - |
| 29.01.2021 | 181,00 | 181,05 | 177,07 | 178,50 | -0,06% | - |
| 28.01.2021 | 176,73 | 180,41 | 0,00 | 178,60 | 3,37% | - |
| 27.01.2021 | 173,11 | 175,88 | 172,30 | 172,77 | -4,22% | - |
| 26.01.2021 | 182,74 | 182,79 | 179,95 | 180,39 | -1,42% | - |
| 25.01.2021 | 183,32 | 183,99 | 179,76 | 182,99 | -1,61% | - |
| 22.01.2021 | 185,67 | 186,63 | 185,13 | 185,98 | -0,93% | - |
| 21.01.2021 | 187,72 | 187,72 | 187,67 | 187,72 | -1,50% | - |
| 20.01.2021 | 190,23 | 191,34 | 188,93 | 190,58 | 0,83% | - |
| 19.01.2021 | 189,16 | 189,64 | 187,16 | 189,00 | 0,67% | - |
| 15.01.2021 | 186,12 | 188,80 | 186,06 | 187,75 | -0,03% | - |
| 14.01.2021 | 189,51 | 190,38 | 187,75 | 187,80 | -0,96% | - |
| 13.01.2021 | 190,25 | 191,41 | 189,35 | 189,62 | -0,08% | - |
| 12.01.2021 | 190,46 | 190,78 | 187,93 | 189,78 | -0,81% | - |
| 11.01.2021 | 189,17 | 192,07 | 189,17 | 191,34 | -0,12% | - |
| 08.01.2021 | 188,68 | 194,36 | 188,28 | 191,57 | 1,86% | - |
| 07.01.2021 | 188,07 | 188,08 | 188,07 | 188,08 | 0,61% | - |
| 06.01.2021 | 182,40 | 187,21 | 182,26 | 186,94 | 4,35% | - |
| 05.01.2021 | 179,30 | 180,30 | 177,24 | 179,15 | 1,49% | - |
| 04.01.2021 | 179,58 | 179,74 | 174,20 | 176,51 | -1,49% | - |
| 31.12.2020 | 176,34 | 179,32 | 176,02 | 179,18 | 0,97% | - |
| 30.12.2020 | 177,85 | 178,47 | 176,59 | 177,46 | 1,35% | - |
| 29.12.2020 | 175,24 | 175,57 | 174,27 | 175,10 | -0,15% | - |
| 28.12.2020 | 175,46 | 175,50 | 175,29 | 175,37 | 0,25% | - |
| 24.12.2020 | 175,54 | 176,33 | 174,92 | 174,93 | -0,71% | - |
| 23.12.2020 | 175,59 | 177,09 | 174,85 | 176,19 | -0,38% | - |
| 22.12.2020 | 175,79 | 177,30 | 175,38 | 176,86 | 0,44% | - |
| 21.12.2020 | 174,64 | 177,44 | 173,95 | 176,09 | -2,50% | - |
| 18.12.2020 | 178,26 | 180,98 | 175,55 | 180,61 | 0,99% | - |
| 17.12.2020 | 178,84 | 178,84 | 178,84 | 178,84 | 2,29% | - |
| 16.12.2020 | 173,72 | 175,46 | 172,86 | 174,83 | 1,38% | - |
| 15.12.2020 | 168,70 | 173,38 | 168,00 | 172,45 | 3,17% | - |
| 14.12.2020 | 171,77 | 172,20 | 166,96 | 167,16 | -0,51% | - |
| 11.12.2020 | 166,94 | 168,63 | 165,51 | 168,01 | -0,40% | - |
| 10.12.2020 | 168,73 | 168,73 | 168,66 | 168,69 | 8,62% | - |
| 09.12.2020 | 168,88 | 168,98 | 138,71 | 155,30 | -12,90% | - |
| 08.12.2020 | 169,77 | 178,30 | 160,80 | 178,30 | -5,96% | - |
| 07.12.2020 | 171,61 | 189,60 | 169,20 | 189,60 | 11,34% | - |
| 04.12.2020 | 169,63 | 170,41 | 168,74 | 170,28 | 1,51% | - |
| 03.12.2020 | 170,50 | 170,95 | 167,23 | 167,75 | -3,20% | - |
| 02.12.2020 | 170,20 | 173,30 | 169,48 | 173,30 | 1,10% | - |
| 01.12.2020 | 171,44 | 171,44 | 171,41 | 171,41 | 1,62% | - |
| 30.11.2020 | 168,52 | 169,16 | 167,72 | 168,68 | -0,16% | - |
| 27.11.2020 | 168,91 | 169,74 | 168,45 | 168,95 | -0,55% | - |
| 25.11.2020 | 170,43 | 170,76 | 169,35 | 169,88 | -1,31% | - |
| 24.11.2020 | 171,29 | 173,75 | 171,27 | 172,13 | 0,90% | - |
| 23.11.2020 | 170,19 | 171,41 | 169,31 | 170,60 | 0,34% | - |
| 20.11.2020 | 169,05 | 171,16 | 169,00 | 170,01 | 0,28% | - |
| 19.11.2020 | 169,73 | 169,73 | 169,53 | 169,53 | -0,11% | - |
| 18.11.2020 | 172,35 | 173,54 | 169,47 | 169,72 | -1,49% | - |
| 17.11.2020 | 169,54 | 172,35 | 0,00 | 172,28 | -0,60% | - |
| 16.11.2020 | 174,40 | 174,52 | 171,92 | 173,33 | -0,45% | - |
| 13.11.2020 | 172,74 | 174,54 | 172,05 | 174,11 | 3,71% | - |
| 12.11.2020 | 168,02 | 168,02 | 167,85 | 167,88 | 0,06% | - |
| 11.11.2020 | 168,12 | 168,76 | 0,00 | 167,78 | 1,01% | - |
| 10.11.2020 | 171,36 | 171,60 | 165,54 | 166,10 | -4,34% | - |
| 09.11.2020 | 179,12 | 179,71 | 173,63 | 173,63 | 1,44% | - |
| 06.11.2020 | 171,81 | 173,28 | 170,68 | 171,16 | -0,30% | - |
| 05.11.2020 | 0,00 | 176,23 | 0,00 | 171,67 | 0,32% | - |
| 04.11.2020 | 166,19 | 174,13 | 0,00 | 171,12 | 6,77% | - |
| 03.11.2020 | 158,30 | 160,96 | 158,02 | 160,27 | 3,38% | - |
| 02.11.2020 | 0,00 | 157,87 | 0,00 | 155,04 | 1,07% | - |
| 30.10.2020 | 153,43 | 155,13 | 150,73 | 153,39 | -1,13% | - |
| 29.10.2020 | 154,61 | 157,16 | 153,52 | 155,14 | -0,35% | - |
| 28.10.2020 | 157,94 | 158,02 | 155,62 | 155,69 | -2,19% | - |
| 27.10.2020 | 161,63 | 161,69 | 158,55 | 159,18 | -1,86% | - |
| 26.10.2020 | 163,62 | 163,63 | 159,83 | 162,19 | -3,10% | - |
| 23.10.2020 | 169,90 | 169,96 | 166,43 | 167,37 | -1,18% | - |
| 22.10.2020 | 171,11 | 171,89 | 167,43 | 169,37 | 0,11% | - |
| 21.10.2020 | 173,58 | 173,85 | 169,19 | 169,19 | -2,48% | - |
| 20.10.2020 | 174,78 | 175,16 | 172,41 | 173,49 | 3,92% | - |
| 19.10.2020 | 0,00 | 166,94 | 0,00 | 166,94 | 1,40% | - |
| 16.10.2020 | 165,01 | 166,43 | 164,13 | 164,63 | 1,61% | - |
| 15.10.2020 | 163,58 | 163,58 | 161,42 | 162,03 | -2,28% | - |
| 14.10.2020 | 167,54 | 168,07 | 164,24 | 165,80 | -0,68% | - |
| 13.10.2020 | 170,35 | 170,97 | 166,77 | 166,94 | -2,00% | - |
| 12.10.2020 | 167,26 | 171,83 | 166,95 | 170,35 | 2,23% | - |
| 09.10.2020 | 166,22 | 167,57 | 165,27 | 166,63 | 1,25% | - |
| 08.10.2020 | 164,00 | 166,16 | 163,84 | 164,57 | 0,23% | - |
| 07.10.2020 | 162,82 | 164,71 | 0,00 | 164,18 | 2,79% | - |
| 06.10.2020 | 161,02 | 162,96 | 159,46 | 159,73 | -0,54% | - |
| 05.10.2020 | 159,12 | 161,65 | 159,12 | 160,60 | 2,23% | - |