77,500€
3,33%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 76,25 | 80,75 | 74,25 | 77,50 | 1,64% | - |
| 02.09.2026 | 76,50 | 81,00 | 72,75 | 76,25 | -0,33% | - |
| 01.09.2026 | 76,75 | 78,25 | 74,25 | 76,50 | 0,00% | - |
| 31.08.2026 | 77,75 | 78,50 | 76,25 | 76,50 | -1,92% | - |
| 28.08.2026 | 77,00 | 79,50 | 76,50 | 78,00 | 1,30% | - |
| 27.08.2026 | 77,00 | 81,00 | 71,75 | 77,00 | 0,65% | - |
| 26.08.2026 | 76,25 | 77,75 | 74,25 | 76,50 | 1,32% | - |
| 25.08.2026 | 76,00 | 77,50 | 75,50 | 75,50 | -0,66% | - |
| 24.08.2026 | 75,50 | 78,25 | 75,00 | 76,00 | 0,00% | - |
| 21.08.2026 | 76,25 | 78,00 | 74,75 | 76,00 | 0,66% | - |
| 20.08.2026 | 77,25 | 78,25 | 75,50 | 75,50 | -1,95% | - |
| 19.08.2026 | 75,75 | 78,75 | 74,00 | 77,00 | 1,32% | - |
| 18.08.2026 | 74,25 | 77,75 | 73,25 | 76,00 | 2,01% | - |
| 17.08.2026 | 76,50 | 77,25 | 74,50 | 74,50 | -2,61% | - |
| 14.08.2026 | 77,50 | 79,25 | 75,25 | 76,50 | -1,29% | - |
| 13.08.2026 | 78,00 | 80,25 | 75,25 | 77,50 | 0,00% | - |
| 12.08.2026 | 78,75 | 80,00 | 75,75 | 77,50 | -1,27% | - |
| 11.08.2026 | 79,25 | 81,00 | 78,25 | 78,50 | -0,63% | - |
| 10.08.2026 | 82,50 | 83,00 | 79,00 | 79,00 | -3,95% | - |
| 07.08.2026 | 74,50 | 83,00 | 74,00 | 82,25 | 11,15% | - |
| 06.08.2026 | 73,50 | 75,50 | 72,75 | 74,00 | 0,68% | - |
| 05.08.2026 | 75,00 | 75,50 | 72,50 | 73,50 | -1,67% | - |
| 04.08.2026 | 73,50 | 75,00 | 72,00 | 74,75 | 2,40% | - |
| 03.08.2026 | 70,75 | 73,75 | 68,50 | 73,00 | 3,91% | - |
| 31.07.2026 | 71,75 | 71,75 | 69,00 | 70,25 | 0,00% | - |
| 30.07.2026 | 73,00 | 74,25 | 69,25 | 70,25 | -3,44% | - |
| 29.07.2026 | 73,00 | 74,00 | 71,00 | 72,75 | -0,34% | - |
| 28.07.2026 | 70,00 | 74,75 | 69,25 | 73,00 | 5,04% | - |
| 27.07.2026 | 70,50 | 72,00 | 69,50 | 69,50 | -0,36% | - |
| 24.07.2026 | 67,75 | 72,00 | 66,75 | 69,75 | 2,95% | - |
| 23.07.2026 | 66,75 | 69,00 | 65,75 | 67,75 | 6,69% | - |
| 22.07.2026 | 65,50 | 67,50 | 63,50 | 63,50 | -3,42% | - |
| 21.07.2026 | 68,25 | 69,25 | 65,75 | 65,75 | -1,87% | - |
| 20.07.2026 | 69,25 | 70,50 | 67,00 | 67,00 | -3,25% | - |
| 17.07.2026 | 70,00 | 72,50 | 68,00 | 69,25 | -2,46% | - |
| 16.07.2026 | 68,25 | 71,50 | 66,75 | 71,00 | 5,97% | - |
| 15.07.2026 | 67,50 | 70,00 | 66,50 | 67,00 | 1,52% | - |
| 14.07.2026 | 69,75 | 70,75 | 65,50 | 66,00 | -5,38% | - |
| 13.07.2026 | 66,75 | 70,75 | 65,50 | 69,75 | 2,95% | - |
| 10.07.2026 | 67,00 | 68,25 | 65,75 | 67,75 | 1,12% | - |
| 09.07.2026 | 68,50 | 68,75 | 64,25 | 67,00 | -1,47% | - |
| 08.07.2026 | 67,25 | 69,75 | 65,75 | 68,00 | 0,37% | - |
| 07.07.2026 | 65,00 | 68,00 | 64,50 | 67,75 | 2,65% | - |
| 06.07.2026 | 66,00 | 66,75 | 63,50 | 66,00 | -0,75% | - |
| 03.07.2026 | 66,25 | 66,50 | 65,75 | 66,50 | 0,76% | - |
| 02.07.2026 | 63,75 | 66,00 | 62,25 | 66,00 | 3,13% | - |
| 01.07.2026 | 63,75 | 65,25 | 63,00 | 64,00 | -0,39% | - |
| 30.06.2026 | 66,00 | 66,00 | 63,50 | 64,25 | -1,53% | - |
| 29.06.2026 | 63,50 | 65,50 | 62,00 | 65,25 | 3,16% | - |
| 26.06.2026 | 56,00 | 63,50 | 56,00 | 63,25 | 10,00% | - |
| 25.06.2026 | 61,00 | 62,25 | 57,25 | 57,50 | -4,17% | - |
| 24.06.2026 | 60,00 | 62,00 | 58,50 | 60,00 | 0,84% | - |
| 23.06.2026 | 55,75 | 59,50 | 53,75 | 59,50 | 4,39% | - |
| 22.06.2026 | 57,75 | 59,00 | 55,00 | 57,00 | 1,79% | - |
| 19.06.2026 | 57,75 | 58,25 | 56,00 | 56,00 | -11,11% | - |
| 18.06.2026 | 63,50 | 65,00 | 57,75 | 63,00 | 0,00% | - |
| 17.06.2026 | 62,50 | 64,00 | 62,00 | 63,00 | 0,00% | - |
| 16.06.2026 | 62,50 | 64,00 | 61,00 | 63,00 | 0,80% | - |
| 15.06.2026 | 63,75 | 66,00 | 61,25 | 62,50 | -0,79% | - |
| 12.06.2026 | 62,75 | 64,00 | 61,50 | 63,00 | 0,00% | - |
| 11.06.2026 | 62,50 | 63,50 | 61,25 | 63,00 | 0,80% | - |
| 10.06.2026 | 62,00 | 63,25 | 60,00 | 62,50 | 0,81% | - |
| 09.06.2026 | 62,00 | 62,50 | 60,75 | 62,00 | 0,81% | - |
| 08.06.2026 | 60,25 | 62,00 | 60,00 | 61,50 | 1,65% | - |
| 05.06.2026 | 58,75 | 61,00 | 57,75 | 60,50 | 2,11% | - |
| 04.06.2026 | 58,50 | 61,25 | 57,50 | 59,25 | 0,85% | - |
| 03.06.2026 | 60,00 | 60,50 | 58,00 | 58,75 | -1,67% | - |
| 02.06.2026 | 60,75 | 61,00 | 58,50 | 59,75 | -1,65% | - |
| 01.06.2026 | 59,50 | 62,00 | 58,75 | 60,75 | 3,40% | - |
| 29.05.2026 | 59,75 | 60,25 | 58,50 | 58,75 | -1,67% | - |
| 28.05.2026 | 58,75 | 60,50 | 58,25 | 59,75 | 3,91% | - |
| 27.05.2026 | 58,75 | 59,75 | 57,50 | 57,50 | -2,13% | - |
| 26.05.2026 | 60,25 | 60,75 | 56,75 | 58,75 | -2,49% | - |
| 25.05.2026 | 60,25 | 60,75 | 59,75 | 60,25 | 1,69% | - |
| 22.05.2026 | 59,00 | 60,25 | 58,00 | 59,25 | 0,85% | - |
| 21.05.2026 | 59,25 | 60,00 | 57,50 | 58,75 | -0,42% | - |
| 20.05.2026 | 57,75 | 59,00 | 56,25 | 59,00 | 3,06% | - |
| 19.05.2026 | 55,00 | 58,75 | 54,50 | 57,25 | 3,62% | - |
| 18.05.2026 | 52,50 | 55,75 | 51,75 | 55,25 | 4,74% | - |
| 15.05.2026 | 52,00 | 53,50 | 51,00 | 52,75 | 0,96% | - |
| 14.05.2026 | 51,50 | 53,00 | 50,55 | 52,25 | 1,95% | - |
| 13.05.2026 | 55,00 | 55,75 | 50,10 | 51,25 | -6,39% | - |
| 12.05.2026 | 57,00 | 58,00 | 54,75 | 54,75 | -4,37% | - |
| 11.05.2026 | 59,25 | 61,00 | 56,50 | 57,25 | -2,55% | - |
| 08.05.2026 | 63,75 | 64,50 | 56,50 | 58,75 | -6,75% | - |
| 07.05.2026 | 62,25 | 64,50 | 50,20 | 63,00 | 2,44% | - |
| 06.05.2026 | 64,25 | 64,75 | 60,75 | 61,50 | -3,53% | 950,00 |
| 05.05.2026 | 63,25 | 64,50 | 62,00 | 63,75 | 1,59% | - |
| 04.05.2026 | 62,75 | 63,75 | 61,50 | 62,75 | 2,45% | - |
| 30.04.2026 | 58,50 | 61,25 | 58,25 | 61,25 | 4,26% | - |
| 29.04.2026 | 58,00 | 59,50 | 57,50 | 58,75 | 1,73% | - |
| 28.04.2026 | 56,50 | 58,00 | 55,75 | 57,75 | 2,67% | - |
| 27.04.2026 | 57,75 | 59,25 | 56,25 | 56,25 | -2,60% | - |
| 24.04.2026 | 57,50 | 58,75 | 56,00 | 57,75 | 0,87% | - |
| 23.04.2026 | 58,25 | 59,00 | 55,50 | 57,25 | -2,55% | - |
| 22.04.2026 | 59,25 | 59,50 | 58,00 | 58,75 | 0,00% | - |
| 21.04.2026 | 58,00 | 59,50 | 57,75 | 58,75 | 1,73% | - |
| 20.04.2026 | 59,50 | 61,50 | 57,50 | 57,75 | -2,12% | - |
| 17.04.2026 | 62,25 | 63,00 | 59,00 | 59,00 | -3,28% | 1.500,00 |
| 16.04.2026 | 62,25 | 62,75 | 61,00 | 61,00 | -1,21% | - |