90,979$
-1,55%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 93,86 | 95,20 | 91,44 | 92,41 | -1,19% | 107.701,00 |
| 27.01.2026 | 94,76 | 94,76 | 93,40 | 93,52 | -1,32% | 75.875,00 |
| 26.01.2026 | 96,23 | 96,62 | 93,26 | 94,77 | -2,38% | 138.610,00 |
| 23.01.2026 | 96,07 | 98,03 | 95,76 | 97,08 | 1,20% | 189.338,00 |
| 22.01.2026 | 95,84 | 97,26 | 95,56 | 95,93 | 0,07% | 187.784,00 |
| 21.01.2026 | 94,68 | 96,52 | 94,68 | 95,86 | 1,59% | 141.137,00 |
| 20.01.2026 | 95,49 | 96,50 | 94,36 | 94,36 | -2,14% | 144.976,00 |
| 19.01.2026 | 96,58 | 96,80 | 96,37 | 96,42 | -0,21% | - |
| 16.01.2026 | 97,72 | 97,96 | 95,40 | 96,63 | -0,30% | 110.581,00 |
| 15.01.2026 | 94,75 | 97,80 | 89,63 | 96,92 | 2,25% | 153.514,00 |
| 14.01.2026 | 93,70 | 95,33 | 91,33 | 94,79 | 1,87% | 142.099,00 |
| 13.01.2026 | 94,20 | 94,37 | 92,82 | 93,05 | -0,65% | 82.833,00 |
| 12.01.2026 | 93,31 | 94,99 | 90,95 | 93,66 | -0,23% | 121.957,00 |
| 09.01.2026 | 92,63 | 93,90 | 91,34 | 93,88 | 1,56% | 119.120,00 |
| 08.01.2026 | 87,27 | 93,05 | 87,27 | 92,44 | 5,32% | 222.617,00 |
| 07.01.2026 | 88,74 | 89,42 | 86,21 | 87,77 | -1,07% | 161.178,00 |
| 06.01.2026 | 88,12 | 89,29 | 87,27 | 88,72 | 0,00% | 114.017,00 |
| 05.01.2026 | 85,31 | 89,65 | 85,31 | 88,72 | 4,00% | 88.465,00 |
| 02.01.2026 | 85,30 | 85,71 | 84,33 | 85,31 | 0,01% | 92.262,00 |
| 31.12.2025 | 86,59 | 86,75 | 85,14 | 85,30 | -1,38% | 70.907,00 |
| 30.12.2025 | 87,92 | 89,11 | 86,43 | 86,49 | -2,35% | 96.299,00 |
| 29.12.2025 | 86,29 | 88,99 | 85,63 | 88,57 | 2,77% | 242.992,00 |
| 26.12.2025 | 86,58 | 86,65 | 85,55 | 86,18 | -0,35% | 72.575,00 |
| 24.12.2025 | 85,42 | 86,94 | 85,05 | 86,48 | 1,08% | 44.165,00 |
| 23.12.2025 | 85,52 | 86,05 | 84,24 | 85,56 | -0,12% | 112.353,00 |
| 22.12.2025 | 85,57 | 87,24 | 85,46 | 85,66 | 0,25% | 108.145,00 |
| 19.12.2025 | 85,58 | 87,09 | 84,52 | 85,45 | -0,54% | 147.279,00 |
| 18.12.2025 | 86,77 | 88,58 | 85,24 | 85,91 | -0,64% | 161.604,00 |
| 17.12.2025 | 87,32 | 88,47 | 86,17 | 86,46 | -1,43% | 167.032,00 |
| 16.12.2025 | 87,20 | 88,25 | 85,35 | 87,71 | 1,08% | 226.877,00 |
| 15.12.2025 | 87,15 | 87,94 | 85,51 | 86,77 | -0,36% | 121.918,00 |
| 12.12.2025 | 89,77 | 89,91 | 86,84 | 87,08 | -2,27% | 166.642,00 |
| 11.12.2025 | 86,93 | 89,19 | 86,11 | 89,10 | 2,98% | 199.753,00 |
| 10.12.2025 | 83,00 | 86,89 | 82,48 | 86,52 | 4,05% | 241.641,00 |
| 09.12.2025 | 82,47 | 83,65 | 81,40 | 83,15 | 0,84% | 155.188,00 |
| 08.12.2025 | 84,83 | 85,98 | 82,19 | 82,46 | -3,06% | 195.643,00 |
| 05.12.2025 | 84,61 | 85,20 | 83,37 | 85,06 | -0,36% | 128.867,00 |
| 04.12.2025 | 84,01 | 86,85 | 84,01 | 85,37 | 2,11% | 184.305,00 |
| 03.12.2025 | 81,18 | 83,65 | 81,15 | 83,61 | 2,45% | 135.059,00 |
| 02.12.2025 | 79,73 | 82,90 | 78,79 | 81,61 | 4,80% | 232.482,00 |
| 01.12.2025 | 77,83 | 78,87 | 76,79 | 77,87 | -0,22% | 150.171,00 |
| 28.11.2025 | 78,82 | 79,18 | 77,80 | 78,04 | -1,19% | 104.561,00 |
| 26.11.2025 | 78,24 | 79,23 | 77,84 | 78,98 | 0,70% | 141.397,00 |
| 25.11.2025 | 77,27 | 79,40 | 77,11 | 78,43 | 2,18% | 181.013,00 |
| 24.11.2025 | 77,95 | 78,00 | 75,75 | 76,76 | -1,61% | 146.980,00 |
| 21.11.2025 | 76,61 | 78,74 | 76,45 | 78,02 | 2,17% | 139.624,00 |
| 20.11.2025 | 76,80 | 77,58 | 75,55 | 76,36 | -0,15% | 195.982,00 |
| 19.11.2025 | 76,78 | 78,87 | 75,99 | 76,48 | -0,98% | 176.369,00 |
| 18.11.2025 | 77,05 | 78,15 | 76,21 | 77,23 | 0,76% | 181.480,00 |
| 17.11.2025 | 77,91 | 78,14 | 76,52 | 76,65 | -1,79% | 166.096,00 |
| 14.11.2025 | 77,71 | 79,18 | 76,62 | 78,05 | -1,53% | 205.594,00 |
| 13.11.2025 | 79,22 | 80,81 | 78,73 | 79,26 | 0,34% | 157.890,00 |
| 12.11.2025 | 80,15 | 81,20 | 78,54 | 78,99 | -1,48% | 122.406,00 |
| 11.11.2025 | 83,71 | 83,87 | 78,50 | 80,18 | -3,70% | 163.481,00 |
| 10.11.2025 | 81,91 | 84,20 | 81,15 | 83,26 | 1,77% | 263.331,00 |
| 07.11.2025 | 81,59 | 82,27 | 80,20 | 81,81 | 0,66% | 214.021,00 |
| 06.11.2025 | 82,84 | 82,93 | 80,42 | 81,27 | -2,17% | 270.215,00 |
| 05.11.2025 | 80,87 | 83,61 | 80,56 | 83,07 | 3,03% | 234.505,00 |
| 04.11.2025 | 79,11 | 82,33 | 79,01 | 80,63 | 2,11% | 282.354,00 |
| 03.11.2025 | 80,48 | 81,02 | 78,79 | 78,96 | -1,64% | 190.887,00 |
| 31.10.2025 | 77,47 | 81,61 | 72,03 | 80,28 | -6,06% | 501.124,00 |
| 30.10.2025 | 84,79 | 86,46 | 84,68 | 85,46 | -0,15% | 199.171,00 |
| 29.10.2025 | 87,41 | 88,68 | 85,00 | 85,59 | -2,89% | 229.566,00 |
| 28.10.2025 | 87,19 | 89,41 | 86,62 | 88,14 | 0,22% | 332.292,00 |
| 27.10.2025 | 90,06 | 90,06 | 87,66 | 87,94 | -2,41% | 178.562,00 |
| 24.10.2025 | 91,23 | 91,23 | 86,49 | 90,11 | -0,89% | 241.439,00 |
| 23.10.2025 | 90,50 | 91,14 | 89,68 | 90,92 | 1,52% | 81.048,00 |
| 22.10.2025 | 90,97 | 91,61 | 89,32 | 89,56 | -1,79% | 122.059,00 |
| 21.10.2025 | 90,69 | 91,29 | 89,77 | 91,19 | 0,52% | 80.045,00 |
| 20.10.2025 | 88,17 | 91,09 | 88,17 | 90,72 | 3,14% | 112.553,00 |
| 17.10.2025 | 86,16 | 88,01 | 85,51 | 87,96 | 1,63% | - |
| 16.10.2025 | 86,81 | 87,31 | 85,49 | 86,55 | 0,25% | 189.029,00 |
| 15.10.2025 | 86,58 | 88,55 | 85,31 | 86,33 | -0,44% | 151.019,00 |
| 14.10.2025 | 86,59 | 87,65 | 85,42 | 86,71 | -0,16% | 260.291,00 |
| 13.10.2025 | 86,80 | 87,86 | 85,71 | 86,85 | 0,36% | 177.678,00 |
| 10.10.2025 | 88,70 | 89,30 | 86,20 | 86,54 | -1,99% | 225.029,00 |
| 09.10.2025 | 92,37 | 92,50 | 87,51 | 88,30 | -4,64% | 195.538,00 |
| 08.10.2025 | 93,05 | 93,22 | 91,84 | 92,60 | 0,16% | 100.569,00 |
| 07.10.2025 | 94,71 | 94,96 | 92,21 | 92,45 | -2,26% | 154.025,00 |
| 06.10.2025 | 94,24 | 95,28 | 93,78 | 94,59 | 0,47% | 108.077,00 |
| 03.10.2025 | 94,16 | 95,66 | 94,01 | 94,15 | 0,20% | 155.080,00 |
| 02.10.2025 | 94,39 | 94,89 | 92,69 | 93,96 | -0,56% | 102.733,00 |
| 01.10.2025 | 92,92 | 94,68 | 91,85 | 94,49 | 1,82% | 104.829,00 |
| 30.09.2025 | 92,75 | 94,02 | 92,43 | 92,80 | -0,32% | 162.188,00 |
| 29.09.2025 | 93,22 | 94,27 | 91,84 | 93,10 | 0,06% | 188.317,00 |
| 26.09.2025 | 92,71 | 93,29 | 91,60 | 93,04 | 0,92% | 108.439,00 |
| 25.09.2025 | 94,60 | 95,63 | 90,56 | 92,19 | -2,80% | 163.682,00 |
| 24.09.2025 | 94,33 | 95,74 | 93,67 | 94,85 | 0,76% | 118.237,00 |
| 23.09.2025 | 96,60 | 97,63 | 93,47 | 94,13 | -1,95% | 293.865,00 |
| 22.09.2025 | 95,38 | 96,36 | 94,00 | 96,00 | 0,85% | 252.913,00 |
| 19.09.2025 | 97,92 | 98,68 | 95,00 | 95,19 | -2,64% | 224.123,00 |
| 18.09.2025 | 96,81 | 98,49 | 96,34 | 97,77 | 1,20% | 137.789,00 |
| 17.09.2025 | 100,19 | 101,50 | 96,48 | 96,61 | -3,95% | 185.139,00 |
| 16.09.2025 | 99,70 | 101,01 | 99,05 | 100,58 | 0,88% | 254.186,00 |
| 15.09.2025 | 99,01 | 101,09 | 98,23 | 99,70 | 0,39% | 336.676,00 |
| 12.09.2025 | 98,99 | 100,01 | 97,84 | 99,31 | 0,46% | 164.915,00 |
| 11.09.2025 | 95,96 | 99,10 | 95,07 | 98,86 | 3,02% | 129.392,00 |
| 10.09.2025 | 95,93 | 96,67 | 94,12 | 95,96 | -0,28% | 250.854,00 |
| 09.09.2025 | 95,50 | 96,83 | 94,42 | 96,23 | 0,76% | 141.897,00 |
| 08.09.2025 | 95,07 | 95,68 | 93,48 | 95,50 | 0,30% | 122.223,00 |