86,543$
-1,08%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 86,61 | 88,91 | 86,26 | 86,60 | -1,02% | - |
| 13.10.2026 | 88,04 | 88,17 | 86,55 | 87,49 | -0,33% | 156.895,00 |
| 12.10.2026 | 87,62 | 88,11 | 86,57 | 87,78 | 0,26% | 138.873,00 |
| 09.10.2026 | 86,59 | 88,33 | 86,59 | 87,55 | 0,85% | 169.128,00 |
| 08.10.2026 | 83,22 | 87,67 | 82,84 | 86,81 | 4,79% | 276.089,00 |
| 07.10.2026 | 82,32 | 84,17 | 82,01 | 82,84 | -0,30% | 187.681,00 |
| 06.10.2026 | 83,50 | 85,02 | 82,81 | 83,09 | 0,29% | 186.092,00 |
| 05.10.2026 | 81,47 | 83,14 | 81,01 | 82,85 | 1,21% | 140.856,00 |
| 02.10.2026 | 85,20 | 85,84 | 81,80 | 81,86 | -3,75% | 123.395,00 |
| 01.10.2026 | 84,40 | 86,79 | 84,07 | 85,05 | 2,31% | 184.466,00 |
| 30.09.2026 | 83,50 | 84,09 | 82,67 | 83,13 | 0,01% | 161.964,00 |
| 29.09.2026 | 82,23 | 84,07 | 82,15 | 83,12 | 0,08% | 299.634,00 |
| 28.09.2026 | 83,17 | 83,41 | 81,96 | 83,05 | -0,61% | 140.502,00 |
| 25.09.2026 | 82,61 | 84,00 | 82,11 | 83,56 | 0,80% | 235.309,00 |
| 24.09.2026 | 84,04 | 84,04 | 82,26 | 82,90 | -0,97% | 146.541,00 |
| 23.09.2026 | 83,71 | 84,53 | 83,20 | 83,72 | 0,16% | 107.052,00 |
| 22.09.2026 | 84,75 | 84,75 | 82,66 | 83,58 | -0,62% | 263.631,00 |
| 21.09.2026 | 85,20 | 85,94 | 84,00 | 84,10 | -1,30% | 164.984,00 |
| 18.09.2026 | 86,68 | 87,00 | 84,92 | 85,21 | -1,78% | 304.476,00 |
| 17.09.2026 | 87,75 | 89,83 | 86,18 | 86,75 | -0,88% | 147.777,00 |
| 16.09.2026 | 88,42 | 89,49 | 87,04 | 87,52 | -1,53% | 280.350,00 |
| 15.09.2026 | 87,46 | 90,01 | 86,40 | 88,88 | 0,65% | 279.677,00 |
| 14.09.2026 | 87,23 | 88,38 | 86,80 | 88,31 | 2,75% | 126.210,00 |
| 11.09.2026 | 86,07 | 86,92 | 84,76 | 85,95 | 0,15% | 147.618,00 |
| 10.09.2026 | 86,30 | 87,10 | 85,60 | 85,82 | -0,37% | 106.403,00 |
| 09.09.2026 | 87,25 | 87,29 | 85,98 | 86,14 | -1,32% | 215.206,00 |
| 08.09.2026 | 86,84 | 87,32 | 83,45 | 87,29 | -0,81% | 165.984,00 |
| 04.09.2026 | 87,83 | 89,55 | 87,40 | 88,00 | -2,11% | 218.049,00 |
| 03.09.2026 | 89,66 | 90,70 | 88,33 | 89,90 | 1,79% | 144.216,00 |
| 02.09.2026 | 88,48 | 89,28 | 87,30 | 88,32 | -0,55% | 181.121,00 |
| 01.09.2026 | 88,83 | 90,75 | 88,18 | 88,81 | -0,33% | 195.678,00 |
| 31.08.2026 | 90,22 | 90,30 | 88,89 | 89,10 | -1,24% | 112.261,00 |
| 28.08.2026 | 91,04 | 91,72 | 90,03 | 90,22 | 0,43% | 100.138,00 |
| 27.08.2026 | 88,19 | 90,09 | 88,19 | 89,83 | 0,55% | 146.479,00 |
| 26.08.2026 | 88,83 | 89,70 | 88,13 | 89,34 | 0,82% | 106.870,00 |
| 25.08.2026 | 88,70 | 88,89 | 88,12 | 88,61 | -0,26% | 140.905,00 |
| 24.08.2026 | 89,22 | 89,53 | 88,22 | 88,84 | -0,19% | 152.221,00 |
| 21.08.2026 | 88,85 | 90,23 | 87,97 | 89,01 | -0,04% | 218.576,00 |
| 20.08.2026 | 89,98 | 91,00 | 88,57 | 89,05 | -1,04% | 110.089,00 |
| 19.08.2026 | 88,82 | 91,16 | 88,82 | 89,99 | 2,34% | 140.936,00 |
| 18.08.2026 | 86,50 | 89,13 | 86,50 | 87,93 | 1,61% | 195.469,00 |
| 17.08.2026 | 87,47 | 87,98 | 86,43 | 86,54 | -2,09% | 118.921,00 |
| 14.08.2026 | 89,27 | 90,46 | 87,74 | 88,39 | -1,08% | 139.460,00 |
| 13.08.2026 | 90,65 | 90,85 | 86,95 | 89,36 | -0,20% | 289.510,00 |
| 12.08.2026 | 88,93 | 91,00 | 87,37 | 89,54 | -1,18% | 343.108,00 |
| 11.08.2026 | 90,73 | 93,33 | 90,47 | 90,60 | -0,99% | 342.967,00 |
| 10.08.2026 | 93,80 | 94,35 | 91,18 | 91,51 | -3,67% | 306.954,00 |
| 07.08.2026 | 86,59 | 95,68 | 86,59 | 95,00 | 11,36% | 464.435,00 |
| 06.08.2026 | 86,30 | 86,30 | 83,96 | 85,31 | 0,53% | 395.200,00 |
| 05.08.2026 | 86,59 | 87,43 | 83,93 | 84,86 | -1,65% | 195.029,00 |
| 04.08.2026 | 82,16 | 86,34 | 81,99 | 86,28 | 2,57% | 174.080,00 |
| 03.08.2026 | 82,08 | 84,15 | 82,08 | 84,12 | 3,95% | 191.889,00 |
| 31.07.2026 | 79,62 | 81,08 | 79,19 | 80,92 | 0,05% | 81.590,00 |
| 30.07.2026 | 81,64 | 83,03 | 79,56 | 80,88 | -2,59% | 206.018,00 |
| 29.07.2026 | 83,14 | 84,05 | 81,16 | 83,03 | -0,13% | 254.604,00 |
| 28.07.2026 | 81,49 | 84,79 | 81,49 | 83,14 | 3,76% | 229.895,00 |
| 27.07.2026 | 79,94 | 81,77 | 79,83 | 80,13 | 0,77% | 166.713,00 |
| 24.07.2026 | 76,44 | 81,69 | 76,44 | 79,52 | 3,09% | 299.815,00 |
| 23.07.2026 | 75,72 | 77,72 | 75,72 | 77,14 | 0,72% | 275.446,00 |
| 22.07.2026 | 76,24 | 76,74 | 74,83 | 76,59 | 2,15% | 166.063,00 |
| 21.07.2026 | 76,00 | 76,77 | 74,92 | 74,98 | -3,13% | 117.165,00 |
| 20.07.2026 | 78,03 | 78,78 | 76,98 | 77,40 | -1,85% | 164.942,00 |
| 17.07.2026 | 80,66 | 82,65 | 78,75 | 78,86 | -2,64% | 196.794,00 |
| 16.07.2026 | 79,35 | 81,84 | 78,63 | 81,00 | 3,91% | 276.067,00 |
| 15.07.2026 | 76,43 | 79,68 | 75,96 | 77,95 | 2,10% | 338.382,00 |
| 14.07.2026 | 77,66 | 77,66 | 75,70 | 76,35 | -3,40% | 312.818,00 |
| 13.07.2026 | 77,56 | 80,43 | 77,53 | 79,04 | 2,88% | 401.007,00 |
| 10.07.2026 | 76,90 | 78,15 | 75,77 | 76,83 | 0,64% | 147.856,00 |
| 09.07.2026 | 76,54 | 76,73 | 74,22 | 76,34 | -1,57% | 211.431,00 |
| 08.07.2026 | 76,41 | 80,65 | 76,16 | 77,56 | 0,75% | 364.093,00 |
| 07.07.2026 | 76,29 | 77,89 | 75,85 | 76,98 | 2,82% | 310.221,00 |
| 06.07.2026 | 74,51 | 75,47 | 72,31 | 74,87 | -0,16% | 163.394,00 |
| 02.07.2026 | 72,40 | 75,00 | 72,37 | 74,99 | 3,51% | 576.740,00 |
| 01.07.2026 | 73,50 | 74,38 | 72,23 | 72,45 | -0,56% | 205.321,00 |
| 30.06.2026 | 74,00 | 75,00 | 72,50 | 72,86 | -2,28% | 256.778,00 |
| 29.06.2026 | 71,62 | 74,67 | 69,94 | 74,56 | 4,27% | 380.809,00 |
| 26.06.2026 | 66,79 | 72,21 | 66,79 | 71,51 | 9,85% | 535.136,00 |
| 25.06.2026 | 67,59 | 69,13 | 64,95 | 65,10 | -4,11% | 260.887,00 |
| 24.06.2026 | 67,50 | 69,57 | 67,50 | 67,89 | 0,38% | 267.864,00 |
| 23.06.2026 | 65,39 | 67,70 | 64,41 | 67,63 | 4,79% | 264.963,00 |
| 22.06.2026 | 66,44 | 66,44 | 63,00 | 64,54 | -3,01% | 317.988,00 |
| 19.06.2026 | 65,98 | 66,54 | 65,98 | 66,54 | 0,05% | - |
| 18.06.2026 | 72,20 | 72,20 | 66,00 | 66,51 | -7,93% | 443.759,00 |
| 17.06.2026 | 72,39 | 73,88 | 71,90 | 72,24 | -0,70% | 348.423,00 |
| 16.06.2026 | 72,20 | 73,75 | 72,20 | 72,75 | 0,76% | 254.037,00 |
| 15.06.2026 | 72,51 | 73,42 | 70,85 | 72,20 | -0,77% | 300.490,00 |
| 12.06.2026 | 71,74 | 73,94 | 71,46 | 72,76 | 0,37% | 166.040,00 |
| 11.06.2026 | 71,80 | 73,12 | 70,95 | 72,49 | 1,26% | 244.179,00 |
| 10.06.2026 | 71,94 | 72,78 | 70,91 | 71,59 | 0,27% | 256.568,00 |
| 09.06.2026 | 70,55 | 72,25 | 70,55 | 71,40 | 0,88% | 196.063,00 |
| 08.06.2026 | 69,55 | 70,99 | 69,29 | 70,78 | 1,29% | 168.774,00 |
| 05.06.2026 | 69,37 | 70,53 | 68,89 | 69,88 | 1,66% | 186.440,00 |
| 04.06.2026 | 69,52 | 70,95 | 68,34 | 68,74 | 0,60% | 274.126,00 |
| 03.06.2026 | 69,05 | 71,50 | 67,17 | 68,33 | -1,91% | 217.626,00 |
| 02.06.2026 | 69,76 | 70,15 | 68,14 | 69,66 | -1,80% | 206.441,00 |
| 01.06.2026 | 68,84 | 71,70 | 68,84 | 70,94 | 3,05% | 243.045,00 |
| 29.05.2026 | 69,21 | 70,23 | 68,27 | 68,84 | -0,66% | 258.849,00 |
| 28.05.2026 | 68,02 | 70,15 | 67,66 | 69,30 | 1,45% | 255.174,00 |
| 27.05.2026 | 67,90 | 69,12 | 67,17 | 68,31 | 0,00% | 256.679,00 |
| 26.05.2026 | 68,17 | 68,81 | 67,73 | 68,31 | -0,90% | 192.196,00 |