115,864$
-2,31%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 118,20 | 119,39 | 115,80 | 115,95 | -2,23% | - |
| 29.01.2025 | 120,19 | 121,71 | 117,93 | 118,60 | -1,87% | 155.010,00 |
| 28.01.2025 | 125,43 | 126,11 | 120,51 | 120,86 | -3,64% | 199.201,00 |
| 27.01.2025 | 123,50 | 126,96 | 122,99 | 125,43 | 1,64% | 123.809,00 |
| 24.01.2025 | 125,69 | 127,34 | 122,91 | 123,41 | -2,56% | 192.858,00 |
| 23.01.2025 | 132,00 | 133,08 | 124,49 | 126,65 | -4,65% | 237.356,00 |
| 22.01.2025 | 133,09 | 135,34 | 131,84 | 132,82 | -0,35% | 223.807,00 |
| 21.01.2025 | 130,00 | 133,76 | 130,00 | 133,28 | 2,97% | 196.944,00 |
| 17.01.2025 | 130,32 | 130,54 | 128,42 | 129,44 | 0,11% | 127.323,00 |
| 16.01.2025 | 128,50 | 130,52 | 128,26 | 129,30 | 0,12% | 233.863,00 |
| 15.01.2025 | 129,35 | 130,50 | 126,98 | 129,15 | 0,09% | 265.650,00 |
| 14.01.2025 | 124,72 | 129,86 | 123,34 | 129,03 | 3,25% | 369.654,00 |
| 13.01.2025 | 119,28 | 125,98 | 119,28 | 124,97 | 4,05% | 211.736,00 |
| 10.01.2025 | 117,87 | 123,28 | 117,87 | 120,11 | 0,81% | 249.198,00 |
| 08.01.2025 | 115,57 | 119,31 | 115,10 | 119,14 | 2,65% | 141.113,00 |
| 07.01.2025 | 115,98 | 117,37 | 114,99 | 116,06 | 0,62% | 161.503,00 |
| 06.01.2025 | 118,95 | 120,12 | 115,06 | 115,35 | -2,92% | 154.935,00 |
| 03.01.2025 | 117,70 | 119,21 | 117,09 | 118,82 | 0,76% | 231.901,00 |
| 02.01.2025 | 120,11 | 120,99 | 116,64 | 117,92 | -1,08% | 172.838,00 |
| 31.12.2024 | 118,55 | 119,23 | 116,88 | 119,21 | 0,95% | 122.493,00 |
| 30.12.2024 | 118,16 | 118,63 | 116,66 | 118,09 | -0,31% | 169.194,00 |
| 27.12.2024 | 118,74 | 119,22 | 117,08 | 118,46 | -0,58% | 103.081,00 |
| 26.12.2024 | 117,59 | 119,96 | 117,13 | 119,15 | 1,33% | 185.426,00 |
| 24.12.2024 | 118,41 | 119,40 | 117,32 | 117,59 | -1,10% | 124.448,00 |
| 23.12.2024 | 120,00 | 120,77 | 117,69 | 118,90 | -0,52% | 183.323,00 |
| 20.12.2024 | 121,95 | 123,04 | 118,42 | 119,52 | -2,62% | 489.750,00 |
| 19.12.2024 | 122,98 | 125,22 | 121,04 | 122,73 | 0,32% | 212.258,00 |
| 18.12.2024 | 126,35 | 126,35 | 122,00 | 122,34 | -3,21% | 209.319,00 |
| 17.12.2024 | 125,07 | 127,11 | 125,06 | 126,40 | 0,37% | 132.915,00 |
| 16.12.2024 | 125,32 | 127,00 | 124,99 | 125,94 | 0,53% | 203.599,00 |
| 13.12.2024 | 126,71 | 128,02 | 124,78 | 125,28 | -1,28% | 250.692,00 |
| 12.12.2024 | 128,08 | 128,52 | 126,01 | 126,90 | -1,08% | 328.820,00 |
| 11.12.2024 | 131,67 | 131,77 | 128,18 | 128,28 | -2,28% | 135.867,00 |
| 10.12.2024 | 131,11 | 132,12 | 128,91 | 131,27 | 0,36% | 119.415,00 |
| 09.12.2024 | 132,63 | 132,84 | 129,62 | 130,80 | -1,28% | 162.757,00 |
| 06.12.2024 | 133,33 | 134,52 | 131,54 | 132,50 | -0,38% | 165.988,00 |
| 05.12.2024 | 134,35 | 135,20 | 131,69 | 133,00 | -1,48% | 138.952,00 |
| 04.12.2024 | 135,15 | 136,54 | 134,46 | 135,00 | -0,28% | 190.939,00 |
| 03.12.2024 | 135,35 | 137,05 | 133,48 | 135,38 | 0,17% | 214.592,00 |
| 02.12.2024 | 138,11 | 139,54 | 134,55 | 135,15 | -2,47% | 394.230,00 |
| 29.11.2024 | 136,75 | 139,52 | 136,73 | 138,57 | 1,34% | 169.824,00 |
| 27.11.2024 | 139,35 | 140,79 | 136,18 | 136,74 | -1,76% | 175.187,00 |
| 26.11.2024 | 136,85 | 141,52 | 136,48 | 139,19 | 2,71% | 286.293,00 |
| 25.11.2024 | 134,78 | 136,71 | 133,59 | 135,52 | 0,92% | 270.867,00 |
| 22.11.2024 | 134,50 | 136,58 | 133,79 | 134,29 | -0,91% | 220.620,00 |
| 21.11.2024 | 137,91 | 138,55 | 135,30 | 135,53 | -0,70% | 174.772,00 |
| 20.11.2024 | 133,82 | 136,73 | 133,11 | 136,48 | 2,26% | 229.951,00 |
| 19.11.2024 | 135,27 | 139,01 | 133,00 | 133,46 | -1,34% | 264.419,00 |
| 18.11.2024 | 136,85 | 138,50 | 132,52 | 135,27 | -1,41% | 309.686,00 |
| 15.11.2024 | 155,79 | 155,79 | 133,02 | 137,20 | -11,48% | 1.118.730,00 |
| 14.11.2024 | 167,05 | 167,55 | 154,74 | 154,99 | -7,38% | 373.292,00 |
| 13.11.2024 | 168,62 | 173,11 | 166,78 | 167,34 | -0,68% | 217.660,00 |
| 12.11.2024 | 170,92 | 172,05 | 168,08 | 168,49 | -1,17% | 181.381,00 |
| 11.11.2024 | 172,91 | 174,90 | 169,55 | 170,48 | -0,68% | 117.756,00 |
| 08.11.2024 | 169,93 | 172,78 | 169,06 | 171,64 | 1,71% | 206.254,00 |
| 07.11.2024 | 170,14 | 173,80 | 168,36 | 168,75 | -0,62% | 179.216,00 |
| 06.11.2024 | 178,95 | 179,67 | 168,47 | 169,81 | -0,70% | 290.635,00 |
| 05.11.2024 | 169,51 | 173,75 | 169,51 | 171,00 | 0,88% | 97.027,00 |
| 04.11.2024 | 170,40 | 170,55 | 167,79 | 169,51 | 1,04% | 116.654,00 |
| 01.11.2024 | 171,05 | 171,05 | 152,10 | 167,77 | -0,49% | 190.302,00 |
| 31.10.2024 | 171,03 | 172,37 | 168,23 | 168,59 | -1,47% | 109.950,00 |
| 30.10.2024 | 168,39 | 173,59 | 167,62 | 171,10 | 1,03% | 85.832,00 |
| 29.10.2024 | 172,00 | 173,04 | 168,31 | 169,36 | -2,07% | 155.609,00 |
| 28.10.2024 | 168,52 | 173,02 | 168,52 | 172,94 | 2,87% | 67.496,00 |
| 25.10.2024 | 167,96 | 169,01 | 166,24 | 168,11 | 0,57% | 85.555,00 |
| 24.10.2024 | 169,25 | 169,41 | 167,05 | 167,16 | -1,51% | 64.304,00 |
| 23.10.2024 | 168,53 | 170,80 | 168,53 | 169,72 | 0,14% | 35.703,00 |
| 22.10.2024 | 171,64 | 172,90 | 169,49 | 169,49 | -1,40% | 62.201,00 |
| 21.10.2024 | 173,05 | 174,19 | 170,64 | 171,89 | -0,78% | 87.428,00 |
| 18.10.2024 | 175,32 | 178,18 | 171,81 | 173,25 | -1,03% | 75.147,00 |
| 17.10.2024 | 176,59 | 177,00 | 173,22 | 175,05 | -0,57% | 71.268,00 |
| 16.10.2024 | 168,32 | 177,01 | 167,03 | 176,06 | 4,79% | 147.594,00 |
| 15.10.2024 | 167,62 | 169,22 | 167,51 | 168,01 | 0,07% | 140.431,00 |
| 14.10.2024 | 167,76 | 169,25 | 166,77 | 167,90 | -0,27% | 114.354,00 |
| 11.10.2024 | 168,67 | 170,80 | 168,08 | 168,36 | 0,34% | 91.330,00 |
| 10.10.2024 | 167,35 | 168,33 | 166,78 | 167,80 | -0,50% | 76.540,00 |
| 09.10.2024 | 168,11 | 169,94 | 167,57 | 168,63 | 0,23% | 40.043,00 |
| 08.10.2024 | 166,80 | 168,43 | 166,10 | 168,25 | 1,39% | 56.904,00 |
| 07.10.2024 | 165,43 | 166,09 | 164,38 | 165,94 | -0,27% | 47.785,00 |
| 04.10.2024 | 166,64 | 167,14 | 164,99 | 166,39 | 0,89% | 83.366,00 |
| 03.10.2024 | 164,03 | 166,09 | 163,77 | 164,93 | 0,22% | 50.196,00 |
| 02.10.2024 | 166,00 | 167,32 | 164,05 | 164,57 | -1,09% | 55.938,00 |
| 01.10.2024 | 166,08 | 167,79 | 165,27 | 166,39 | -0,14% | 63.679,00 |
| 30.09.2024 | 165,42 | 167,47 | 164,32 | 166,63 | 0,56% | 77.878,00 |
| 27.09.2024 | 165,09 | 167,01 | 164,77 | 165,71 | 0,70% | 77.674,00 |
| 26.09.2024 | 168,54 | 168,54 | 163,51 | 164,56 | -1,65% | 121.582,00 |
| 25.09.2024 | 169,15 | 169,39 | 167,32 | 167,32 | -0,94% | 72.194,00 |
| 24.09.2024 | 169,32 | 169,70 | 167,09 | 168,91 | -0,34% | 49.936,00 |
| 23.09.2024 | 168,18 | 169,76 | 168,18 | 169,48 | 1,18% | 52.241,00 |
| 20.09.2024 | 169,21 | 169,79 | 167,30 | 167,51 | -0,50% | 236.856,00 |
| 19.09.2024 | 166,50 | 168,41 | 163,87 | 168,35 | 2,75% | 88.518,00 |
| 18.09.2024 | 164,32 | 167,26 | 162,40 | 163,85 | -0,55% | 70.118,00 |
| 17.09.2024 | 170,12 | 170,33 | 164,46 | 164,76 | -2,74% | 101.645,00 |
| 16.09.2024 | 168,48 | 170,47 | 168,10 | 169,40 | 0,94% | 79.650,00 |
| 13.09.2024 | 166,47 | 167,93 | 166,18 | 167,83 | 1,55% | 77.923,00 |
| 12.09.2024 | 163,47 | 165,51 | 163,31 | 165,27 | 1,70% | 88.273,00 |
| 11.09.2024 | 162,17 | 163,09 | 159,26 | 162,51 | -0,10% | 69.198,00 |
| 10.09.2024 | 161,94 | 163,22 | 161,55 | 162,68 | 0,50% | 52.483,00 |
| 09.09.2024 | 159,54 | 164,18 | 159,54 | 161,87 | 1,64% | 91.581,00 |
| 06.09.2024 | 162,64 | 162,64 | 158,73 | 159,26 | -2,28% | 72.770,00 |