178,550$
2,33%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 174,30 | 180,24 | 172,17 | 178,55 | 2,33% | 488,00 |
| 06.03.2026 | 178,20 | 179,65 | 173,93 | 174,49 | -2,25% | 488,00 |
| 05.03.2026 | 176,63 | 182,93 | 176,28 | 178,50 | 0,35% | 2.082.021,00 |
| 04.03.2026 | 174,73 | 178,28 | 173,32 | 177,88 | 2,25% | 1.757.396,00 |
| 03.03.2026 | 170,79 | 174,83 | 168,53 | 173,96 | -0,18% | 1.568.011,00 |
| 02.03.2026 | 174,81 | 177,21 | 172,45 | 174,27 | -2,54% | 1.758.927,00 |
| 27.02.2026 | 168,08 | 179,25 | 167,12 | 178,81 | 4,79% | 5.098.993,00 |
| 26.02.2026 | 165,58 | 172,37 | 163,04 | 170,64 | 5,39% | 4.139.178,00 |
| 25.02.2026 | 166,38 | 166,38 | 160,00 | 161,91 | -1,80% | 3.097.821,00 |
| 24.02.2026 | 162,61 | 166,43 | 162,03 | 164,88 | 1,58% | 2.636.992,00 |
| 23.02.2026 | 163,86 | 166,12 | 159,67 | 162,31 | -2,00% | 2.620.411,00 |
| 20.02.2026 | 168,30 | 169,34 | 163,62 | 165,62 | -2,21% | 2.581.848,00 |
| 19.02.2026 | 169,05 | 171,06 | 161,94 | 169,36 | -0,99% | 3.586.613,00 |
| 18.02.2026 | 164,73 | 171,14 | 163,35 | 171,06 | 4,03% | 2.597.833,00 |
| 17.02.2026 | 167,13 | 167,55 | 162,82 | 164,44 | -1,50% | 2.212.481,00 |
| 13.02.2026 | 169,98 | 172,52 | 165,60 | 166,94 | -1,13% | 4.265.627,00 |
| 12.02.2026 | 162,93 | 170,00 | 156,66 | 168,85 | -4,70% | 7.055.519,00 |
| 11.02.2026 | 180,34 | 185,00 | 174,83 | 177,18 | -2,89% | 4.558.876,00 |
| 10.02.2026 | 192,97 | 194,83 | 181,77 | 182,45 | -5,30% | 3.647.315,00 |
| 09.02.2026 | 187,26 | 193,26 | 185,15 | 192,67 | 2,76% | 2.045.149,00 |
| 06.02.2026 | 183,12 | 190,09 | 182,77 | 187,49 | 3,61% | 3.443.048,00 |
| 05.02.2026 | 199,88 | 199,88 | 176,07 | 180,96 | -10,65% | 4.424.805,00 |
| 04.02.2026 | 201,25 | 206,00 | 197,25 | 202,54 | -0,60% | 3.392.614,00 |
| 03.02.2026 | 230,08 | 233,48 | 201,55 | 203,77 | -11,88% | 4.933.376,00 |
| 02.02.2026 | 228,74 | 231,75 | 226,57 | 231,23 | 0,47% | 806.159,00 |
| 30.01.2026 | 234,41 | 234,87 | 228,67 | 230,15 | -2,32% | 1.463.867,00 |
| 29.01.2026 | 240,33 | 240,33 | 233,65 | 235,62 | -1,73% | 1.450.223,00 |
| 28.01.2026 | 239,39 | 241,13 | 237,47 | 239,76 | -0,53% | 1.590.856,00 |
| 27.01.2026 | 237,80 | 244,16 | 235,45 | 241,04 | 0,67% | 1.315.937,00 |
| 26.01.2026 | 234,76 | 239,51 | 227,99 | 239,43 | 1,75% | 945.826,00 |
| 23.01.2026 | 238,50 | 239,27 | 234,69 | 235,31 | -1,56% | 683.326,00 |
| 22.01.2026 | 242,00 | 242,99 | 238,21 | 239,05 | -0,97% | 1.327.125,00 |
| 21.01.2026 | 235,92 | 242,80 | 233,13 | 241,40 | 3,30% | 1.016.739,00 |
| 20.01.2026 | 232,50 | 237,36 | 230,65 | 233,69 | -1,68% | 1.231.242,00 |
| 16.01.2026 | 240,36 | 241,55 | 237,67 | 237,68 | -1,49% | 1.350.717,00 |
| 15.01.2026 | 240,89 | 242,44 | 238,04 | 241,28 | -0,03% | 723.474,00 |
| 14.01.2026 | 241,27 | 242,52 | 239,69 | 241,35 | -0,09% | 882.297,00 |
| 13.01.2026 | 242,28 | 244,82 | 238,49 | 241,57 | 0,29% | 1.120.653,00 |
| 12.01.2026 | 243,41 | 244,02 | 239,24 | 240,86 | -0,64% | 930.177,00 |
| 09.01.2026 | 244,63 | 247,05 | 242,41 | 242,41 | -0,32% | 1.291.435,00 |
| 08.01.2026 | 241,65 | 245,22 | 239,00 | 243,19 | -0,45% | 1.832.167,00 |
| 07.01.2026 | 241,00 | 246,71 | 240,00 | 244,29 | 1,56% | 1.935.571,00 |
| 06.01.2026 | 234,60 | 241,81 | 234,42 | 240,53 | 2,53% | 1.636.536,00 |
| 05.01.2026 | 222,55 | 234,95 | 221,78 | 234,59 | 4,09% | 1.508.651,00 |