98,108$
-0,36%
Echtzeit-Aktienkurs ICF International
Bid:
Ask:
Aktienkurse zur ICF International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 98,87 | 99,60 | 97,86 | 98,22 | -0,24% | 72.877,00 |
| 28.08.2025 | 99,85 | 99,92 | 96,43 | 98,46 | -1,39% | 112.805,00 |
| 27.08.2025 | 98,52 | 100,08 | 98,52 | 99,85 | 0,92% | 101.226,00 |
| 26.08.2025 | 99,78 | 99,78 | 97,89 | 98,94 | 0,21% | 105.848,00 |
| 25.08.2025 | 100,14 | 100,68 | 97,89 | 98,73 | -1,41% | 122.893,00 |
| 22.08.2025 | 98,75 | 101,71 | 98,13 | 100,14 | 2,08% | 138.863,00 |
| 21.08.2025 | 97,33 | 98,84 | 97,11 | 98,10 | 0,34% | 132.022,00 |
| 20.08.2025 | 98,95 | 99,77 | 97,08 | 97,77 | -1,19% | 128.049,00 |
| 19.08.2025 | 98,66 | 99,92 | 98,25 | 98,95 | 0,76% | 182.901,00 |
| 18.08.2025 | 98,00 | 99,23 | 97,63 | 98,20 | -0,20% | 181.473,00 |
| 15.08.2025 | 99,00 | 101,34 | 97,74 | 98,40 | -0,10% | 329.996,00 |
| 14.08.2025 | 98,44 | 98,99 | 97,11 | 98,50 | -1,16% | 216.890,00 |
| 13.08.2025 | 95,72 | 99,98 | 94,99 | 99,66 | 4,21% | 272.120,00 |
| 12.08.2025 | 94,14 | 96,22 | 93,21 | 95,63 | 1,32% | 217.265,00 |
| 11.08.2025 | 95,11 | 95,92 | 93,36 | 94,38 | -0,49% | 215.794,00 |
| 08.08.2025 | 92,08 | 95,29 | 91,89 | 94,84 | 2,79% | 310.920,00 |
| 07.08.2025 | 91,10 | 94,37 | 89,98 | 92,27 | 1,79% | 304.478,00 |
| 06.08.2025 | 91,03 | 91,82 | 88,85 | 90,65 | 0,29% | 286.303,00 |
| 05.08.2025 | 89,67 | 91,36 | 89,63 | 90,39 | 0,47% | 184.899,00 |
| 04.08.2025 | 87,55 | 90,64 | 87,01 | 89,97 | 1,72% | 238.709,00 |
| 01.08.2025 | 89,99 | 94,00 | 85,01 | 88,45 | 5,44% | 602.772,00 |
| 31.07.2025 | 81,95 | 85,94 | 81,95 | 83,89 | 1,34% | 242.383,00 |
| 30.07.2025 | 83,33 | 84,10 | 82,10 | 82,78 | -1,12% | 98.290,00 |
| 29.07.2025 | 84,89 | 84,89 | 83,26 | 83,72 | -0,79% | 137.728,00 |
| 28.07.2025 | 85,95 | 85,95 | 83,85 | 84,39 | -1,96% | 154.737,00 |
| 25.07.2025 | 85,90 | 86,83 | 84,90 | 86,08 | -0,14% | 146.988,00 |
| 24.07.2025 | 86,05 | 87,30 | 85,03 | 86,20 | -0,60% | 91.584,00 |
| 23.07.2025 | 85,45 | 86,87 | 85,43 | 86,72 | 2,38% | 85.131,00 |
| 22.07.2025 | 83,35 | 85,80 | 83,35 | 84,70 | 1,82% | 130.104,00 |
| 21.07.2025 | 83,76 | 84,51 | 82,96 | 83,19 | -0,35% | 93.875,00 |
| 18.07.2025 | 85,28 | 86,17 | 83,41 | 83,48 | -1,43% | 110.879,00 |
| 17.07.2025 | 84,10 | 86,11 | 84,10 | 84,69 | 0,86% | 195.675,00 |
| 16.07.2025 | 85,23 | 85,66 | 83,40 | 83,97 | -1,14% | 129.712,00 |
| 15.07.2025 | 88,05 | 88,05 | 84,66 | 84,94 | -3,26% | 149.808,00 |
| 14.07.2025 | 87,56 | 88,97 | 87,38 | 87,80 | 0,26% | 178.510,00 |
| 11.07.2025 | 88,81 | 88,93 | 85,14 | 87,57 | -2,15% | 313.317,00 |
| 10.07.2025 | 88,65 | 90,54 | 88,56 | 89,49 | 0,65% | 225.989,00 |
| 09.07.2025 | 88,36 | 89,06 | 87,26 | 88,91 | 0,28% | 105.910,00 |
| 08.07.2025 | 88,05 | 89,98 | 87,71 | 88,66 | 0,31% | 123.513,00 |
| 07.07.2025 | 87,60 | 89,02 | 87,55 | 88,39 | -0,05% | 101.275,00 |
| 03.07.2025 | 88,83 | 89,43 | 88,04 | 88,43 | 0,23% | 53.345,00 |
| 02.07.2025 | 87,01 | 88,61 | 86,19 | 88,23 | 1,23% | 101.802,00 |
| 01.07.2025 | 84,61 | 88,52 | 84,61 | 87,16 | 3,04% | 192.309,00 |
| 30.06.2025 | 84,32 | 85,60 | 83,67 | 84,59 | 0,39% | 151.840,00 |
| 27.06.2025 | 85,16 | 85,16 | 83,04 | 84,26 | -1,11% | 660.289,00 |
| 26.06.2025 | 84,44 | 85,26 | 83,51 | 85,21 | 1,60% | 148.144,00 |
| 25.06.2025 | 83,84 | 85,39 | 83,26 | 83,87 | -0,06% | 77.103,00 |
| 24.06.2025 | 83,99 | 84,82 | 83,15 | 83,92 | 0,14% | 83.605,00 |
| 23.06.2025 | 82,79 | 83,94 | 82,01 | 83,80 | 1,31% | 123.285,00 |
| 20.06.2025 | 84,54 | 84,54 | 81,95 | 82,72 | -1,90% | 168.351,00 |
| 18.06.2025 | 84,73 | 86,00 | 83,49 | 84,32 | -0,66% | 123.355,00 |
| 17.06.2025 | 85,21 | 86,24 | 84,81 | 84,88 | -1,39% | 91.069,00 |
| 16.06.2025 | 87,24 | 87,28 | 85,01 | 86,08 | -1,15% | 119.612,00 |
| 13.06.2025 | 87,62 | 89,14 | 85,73 | 87,08 | -1,17% | 180.150,00 |
| 12.06.2025 | 86,09 | 88,23 | 84,98 | 88,11 | 2,14% | 118.426,00 |
| 11.06.2025 | 86,61 | 86,96 | 84,96 | 86,26 | 0,65% | 211.731,00 |
| 10.06.2025 | 87,22 | 87,22 | 84,98 | 85,70 | 2,24% | 203.708,00 |
| 09.06.2025 | 84,70 | 85,38 | 83,18 | 83,82 | -0,46% | 252.939,00 |
| 06.06.2025 | 83,31 | 84,97 | 82,14 | 84,21 | 1,89% | 138.843,00 |
| 05.06.2025 | 83,18 | 83,18 | 81,80 | 82,65 | -0,48% | 121.373,00 |
| 04.06.2025 | 83,85 | 84,37 | 82,73 | 83,05 | -1,27% | 117.297,00 |
| 03.06.2025 | 82,31 | 85,21 | 81,45 | 84,12 | 2,57% | 194.748,00 |
| 02.06.2025 | 85,47 | 85,62 | 81,79 | 82,01 | -4,55% | 187.293,00 |
| 30.05.2025 | 85,83 | 86,38 | 84,68 | 85,92 | -0,02% | 167.452,00 |
| 29.05.2025 | 85,00 | 86,36 | 84,86 | 85,94 | 1,54% | 125.701,00 |
| 28.05.2025 | 86,57 | 86,76 | 84,44 | 84,64 | -2,43% | 163.513,00 |
| 27.05.2025 | 85,77 | 87,35 | 84,19 | 86,75 | 1,68% | 147.218,00 |
| 23.05.2025 | 87,31 | 87,31 | 84,67 | 85,32 | -3,05% | 275.458,00 |
| 22.05.2025 | 86,84 | 88,10 | 85,99 | 88,00 | 0,92% | 180.053,00 |
| 21.05.2025 | 87,36 | 87,90 | 86,36 | 87,20 | -1,44% | 215.466,00 |
| 20.05.2025 | 87,17 | 88,71 | 86,97 | 88,47 | 1,42% | 151.722,00 |
| 19.05.2025 | 87,66 | 88,37 | 86,79 | 87,23 | -0,63% | 114.495,00 |
| 16.05.2025 | 87,91 | 89,03 | 87,22 | 87,78 | -0,94% | 224.978,00 |
| 15.05.2025 | 85,26 | 88,61 | 85,14 | 88,61 | 3,65% | 198.025,00 |
| 14.05.2025 | 85,43 | 85,77 | 83,43 | 85,49 | -0,71% | 232.128,00 |
| 13.05.2025 | 88,92 | 89,50 | 85,32 | 86,10 | -2,72% | 168.090,00 |
| 12.05.2025 | 87,50 | 88,85 | 85,82 | 88,51 | 2,21% | 202.351,00 |
| 09.05.2025 | 87,19 | 87,65 | 86,01 | 86,60 | -0,96% | 225.260,00 |
| 08.05.2025 | 84,48 | 87,49 | 84,09 | 87,44 | 3,63% | 187.053,00 |
| 07.05.2025 | 85,05 | 85,32 | 83,52 | 84,38 | -0,09% | 198.982,00 |
| 06.05.2025 | 81,08 | 84,72 | 80,73 | 84,46 | 4,19% | 252.300,00 |
| 05.05.2025 | 80,22 | 81,17 | 79,75 | 81,06 | 1,50% | 345.456,00 |
| 02.05.2025 | 85,28 | 85,28 | 79,15 | 79,86 | -6,36% | 452.639,00 |
| 01.05.2025 | 84,55 | 85,80 | 82,87 | 85,28 | 0,38% | 290.036,00 |
| 30.04.2025 | 84,29 | 85,47 | 83,48 | 84,96 | 0,43% | 241.211,00 |
| 29.04.2025 | 85,73 | 86,18 | 84,54 | 84,60 | -1,32% | 174.807,00 |
| 28.04.2025 | 85,60 | 86,04 | 84,23 | 85,73 | 0,01% | 103.181,00 |
| 25.04.2025 | 85,80 | 85,80 | 83,76 | 85,72 | -0,15% | 171.382,00 |
| 24.04.2025 | 84,84 | 87,19 | 83,33 | 85,85 | 1,57% | 178.612,00 |
| 23.04.2025 | 86,47 | 86,47 | 83,73 | 84,52 | -0,75% | 167.328,00 |
| 22.04.2025 | 83,91 | 85,82 | 82,73 | 85,16 | 2,13% | 219.737,00 |
| 21.04.2025 | 82,60 | 83,51 | 81,30 | 83,38 | 0,48% | 189.649,00 |
| 17.04.2025 | 82,59 | 83,18 | 81,57 | 82,98 | 0,23% | 231.015,00 |
| 16.04.2025 | 81,53 | 83,83 | 80,83 | 82,79 | 2,41% | 195.966,00 |
| 15.04.2025 | 82,27 | 83,38 | 80,03 | 80,84 | -2,61% | 285.346,00 |
| 14.04.2025 | 82,81 | 83,69 | 82,18 | 83,01 | -0,12% | 185.656,00 |
| 11.04.2025 | 82,56 | 83,31 | 80,35 | 83,11 | 1,25% | 166.625,00 |
| 10.04.2025 | 81,79 | 82,94 | 79,84 | 82,08 | -1,35% | 188.378,00 |
| 09.04.2025 | 79,19 | 84,18 | 77,71 | 83,21 | 5,83% | 338.333,00 |
| 08.04.2025 | 81,73 | 82,80 | 77,94 | 78,62 | -3,88% | 516.052,00 |