162,860$
3,34%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 157,07 | 167,29 | 156,69 | 162,86 | 3,34% | 151.782,00 |
| 30.06.2025 | 158,00 | 158,99 | 155,15 | 157,59 | 0,08% | 2.840.997,00 |
| 27.06.2025 | 158,86 | 159,58 | 156,01 | 157,47 | -0,44% | 2.309.431,00 |
| 26.06.2025 | 159,93 | 160,22 | 156,49 | 158,16 | -0,35% | 2.549.354,00 |
| 25.06.2025 | 157,97 | 159,62 | 156,13 | 158,71 | 0,08% | 2.092.931,00 |
| 24.06.2025 | 156,77 | 158,93 | 155,61 | 158,58 | 2,20% | 1.519.042,00 |
| 23.06.2025 | 153,43 | 157,07 | 153,01 | 155,17 | 0,28% | 4.528.393,00 |
| 20.06.2025 | 155,25 | 156,91 | 153,82 | 154,73 | 0,08% | 2.905.654,00 |
| 18.06.2025 | 155,01 | 156,01 | 153,88 | 154,61 | 0,33% | 1.667.193,00 |
| 17.06.2025 | 158,13 | 158,99 | 153,23 | 154,10 | -3,23% | 2.630.679,00 |
| 16.06.2025 | 157,47 | 159,85 | 155,20 | 159,25 | 1,50% | 1.642.903,00 |
| 13.06.2025 | 156,06 | 158,98 | 156,06 | 156,89 | -1,41% | 1.473.885,00 |
| 12.06.2025 | 158,20 | 160,23 | 157,26 | 159,13 | 0,19% | 1.584.432,00 |
| 11.06.2025 | 160,09 | 163,79 | 158,05 | 158,83 | -0,59% | 2.739.017,00 |
| 10.06.2025 | 154,51 | 160,63 | 153,93 | 159,77 | 3,65% | 2.795.726,00 |
| 09.06.2025 | 154,00 | 154,83 | 151,58 | 154,15 | 1,20% | 2.409.470,00 |
| 06.06.2025 | 148,22 | 152,34 | 147,62 | 152,32 | 3,36% | 2.750.098,00 |
| 05.06.2025 | 148,35 | 149,86 | 146,44 | 147,37 | -0,36% | 3.262.423,00 |
| 04.06.2025 | 143,79 | 149,00 | 143,00 | 147,90 | 3,59% | 2.678.949,00 |
| 03.06.2025 | 138,58 | 143,39 | 136,41 | 142,78 | 2,65% | 1.903.431,00 |
| 02.06.2025 | 139,40 | 139,66 | 136,43 | 139,10 | -0,88% | 1.536.805,00 |
| 30.05.2025 | 141,33 | 141,33 | 137,33 | 140,33 | -0,49% | 2.874.687,00 |
| 29.05.2025 | 140,04 | 141,67 | 137,75 | 141,02 | 1,61% | 2.244.350,00 |
| 28.05.2025 | 140,45 | 140,87 | 138,20 | 138,78 | -1,25% | 1.600.703,00 |
| 27.05.2025 | 139,84 | 141,95 | 139,55 | 140,54 | 2,58% | 1.690.122,00 |
| 23.05.2025 | 135,96 | 137,88 | 134,65 | 137,00 | -0,75% | 2.248.710,00 |
| 22.05.2025 | 136,01 | 138,46 | 135,39 | 138,04 | 0,55% | 3.033.602,00 |
| 21.05.2025 | 144,73 | 144,73 | 137,26 | 137,29 | -5,28% | 2.869.610,00 |
| 20.05.2025 | 143,76 | 145,77 | 142,87 | 144,95 | 0,98% | 4.613.515,00 |
| 19.05.2025 | 140,87 | 143,57 | 139,13 | 143,54 | 0,50% | 3.085.628,00 |
| 16.05.2025 | 140,89 | 143,75 | 138,00 | 142,82 | 1,70% | 2.227.301,00 |
| 15.05.2025 | 141,10 | 141,66 | 137,34 | 140,43 | -0,98% | 2.594.504,00 |
| 14.05.2025 | 150,99 | 151,97 | 141,67 | 141,82 | -5,88% | 2.738.936,00 |
| 13.05.2025 | 155,19 | 155,95 | 150,61 | 150,68 | -3,49% | 2.492.276,00 |
| 12.05.2025 | 151,50 | 156,53 | 151,50 | 156,13 | 4,79% | 5.394.060,00 |
| 09.05.2025 | 153,69 | 154,99 | 148,74 | 148,99 | -2,81% | 1.677.256,00 |
| 08.05.2025 | 154,83 | 156,50 | 151,00 | 153,29 | -0,01% | 2.667.524,00 |
| 07.05.2025 | 146,72 | 153,69 | 146,72 | 153,30 | 4,86% | 2.878.667,00 |
| 06.05.2025 | 149,83 | 153,32 | 143,65 | 146,20 | -4,01% | 2.919.730,00 |
| 05.05.2025 | 152,85 | 154,43 | 151,18 | 152,30 | -0,77% | 2.024.015,00 |
| 02.05.2025 | 154,85 | 156,31 | 152,41 | 153,48 | 1,58% | 1.697.045,00 |
| 01.05.2025 | 154,86 | 155,00 | 148,05 | 151,10 | -2,56% | 1.837.605,00 |
| 30.04.2025 | 152,60 | 155,34 | 151,00 | 155,07 | 1,06% | 2.201.970,00 |
| 29.04.2025 | 150,29 | 153,98 | 149,11 | 153,45 | 2,21% | 1.222.201,00 |
| 28.04.2025 | 151,31 | 152,42 | 148,48 | 150,13 | -0,10% | 1.412.498,00 |
| 25.04.2025 | 147,07 | 150,86 | 145,90 | 150,28 | -0,27% | 1.333.064,00 |
| 24.04.2025 | 148,25 | 150,74 | 146,21 | 150,68 | 2,46% | 1.437.881,00 |
| 23.04.2025 | 149,17 | 154,17 | 146,13 | 147,06 | 2,40% | 2.268.525,00 |
| 22.04.2025 | 142,50 | 143,85 | 137,79 | 143,61 | 1,69% | 1.731.792,00 |
| 21.04.2025 | 142,22 | 142,41 | 137,49 | 141,22 | -1,87% | 1.943.269,00 |
| 17.04.2025 | 149,33 | 149,33 | 143,50 | 143,91 | -3,05% | 3.302.598,00 |
| 16.04.2025 | 150,22 | 151,49 | 147,52 | 148,44 | -0,48% | 1.296.018,00 |
| 15.04.2025 | 149,28 | 152,48 | 148,38 | 149,15 | -1,17% | 1.217.722,00 |
| 14.04.2025 | 149,22 | 151,80 | 146,80 | 150,92 | 3,69% | 2.426.619,00 |
| 11.04.2025 | 144,89 | 146,91 | 140,64 | 145,55 | 1,63% | 2.601.636,00 |
| 10.04.2025 | 151,68 | 152,96 | 140,33 | 143,22 | -8,79% | 3.270.296,00 |
| 09.04.2025 | 141,26 | 157,68 | 135,97 | 157,02 | 8,67% | 6.304.462,00 |
| 08.04.2025 | 159,03 | 159,03 | 142,57 | 144,49 | -5,57% | 2.697.398,00 |
| 07.04.2025 | 149,79 | 160,33 | 146,06 | 153,01 | -1,11% | 3.382.430,00 |
| 04.04.2025 | 163,75 | 164,47 | 154,35 | 154,73 | -7,73% | 2.558.182,00 |
| 03.04.2025 | 172,44 | 173,89 | 166,11 | 167,69 | -3,83% | 2.170.554,00 |
| 02.04.2025 | 169,11 | 174,61 | 169,11 | 174,37 | 1,83% | 1.493.884,00 |
| 01.04.2025 | 176,92 | 177,65 | 170,66 | 171,24 | -2,87% | 1.215.451,00 |
| 31.03.2025 | 176,59 | 177,86 | 169,37 | 176,30 | -0,61% | 2.234.456,00 |
| 28.03.2025 | 178,99 | 178,99 | 176,03 | 177,39 | -1,10% | 1.583.153,00 |
| 27.03.2025 | 179,00 | 180,71 | 176,74 | 179,36 | -0,37% | 1.392.776,00 |
| 26.03.2025 | 180,00 | 181,25 | 179,12 | 180,02 | -0,76% | 1.310.873,00 |
| 25.03.2025 | 186,50 | 187,06 | 179,63 | 181,39 | -2,54% | 1.565.541,00 |
| 24.03.2025 | 187,07 | 188,38 | 184,72 | 186,11 | 0,12% | 1.394.447,00 |
| 21.03.2025 | 182,85 | 186,07 | 180,00 | 185,89 | 0,88% | 3.242.789,00 |
| 20.03.2025 | 186,00 | 186,90 | 183,04 | 184,26 | -1,43% | 1.343.996,00 |
| 19.03.2025 | 189,92 | 189,92 | 185,61 | 186,94 | -0,85% | 1.007.776,00 |
| 18.03.2025 | 185,30 | 188,71 | 182,92 | 188,54 | 1,97% | 1.343.141,00 |
| 17.03.2025 | 184,84 | 186,54 | 183,59 | 184,90 | -0,16% | 1.367.105,00 |
| 14.03.2025 | 183,12 | 185,53 | 182,03 | 185,19 | 2,07% | 1.100.338,00 |
| 13.03.2025 | 185,47 | 185,47 | 180,11 | 181,43 | -2,15% | 1.269.157,00 |
| 12.03.2025 | 184,45 | 186,89 | 182,97 | 185,42 | 1,06% | 1.522.467,00 |
| 11.03.2025 | 188,66 | 189,10 | 180,67 | 183,48 | -2,81% | 1.666.347,00 |
| 10.03.2025 | 188,79 | 193,01 | 188,52 | 188,78 | -1,49% | 1.890.247,00 |
| 07.03.2025 | 184,28 | 191,83 | 183,46 | 191,63 | 3,32% | 1.971.826,00 |
| 06.03.2025 | 183,67 | 188,90 | 183,67 | 185,47 | -0,20% | 1.208.120,00 |
| 05.03.2025 | 183,44 | 186,15 | 181,55 | 185,85 | 1,24% | 1.046.808,00 |
| 04.03.2025 | 184,06 | 185,59 | 179,28 | 183,57 | -0,69% | 1.644.865,00 |
| 03.03.2025 | 187,13 | 189,16 | 184,06 | 184,85 | -2,09% | 1.414.090,00 |
| 28.02.2025 | 187,91 | 189,00 | 185,96 | 188,80 | 1,23% | 1.741.161,00 |
| 27.02.2025 | 189,70 | 190,54 | 184,66 | 186,50 | -2,33% | 1.380.973,00 |
| 26.02.2025 | 191,11 | 193,02 | 189,08 | 190,95 | -0,01% | 1.345.699,00 |
| 25.02.2025 | 195,33 | 195,69 | 190,24 | 190,97 | -1,94% | 2.156.940,00 |
| 24.02.2025 | 192,29 | 195,49 | 191,11 | 194,75 | 1,94% | 1.834.145,00 |
| 21.02.2025 | 193,62 | 195,51 | 190,76 | 191,04 | -1,53% | 1.550.413,00 |
| 20.02.2025 | 197,00 | 198,90 | 193,83 | 194,01 | -1,27% | 1.081.113,00 |
| 19.02.2025 | 194,10 | 198,62 | 193,77 | 196,51 | 1,74% | 1.700.843,00 |
| 18.02.2025 | 193,09 | 196,08 | 192,10 | 193,15 | -0,15% | 1.439.138,00 |
| 14.02.2025 | 198,26 | 200,27 | 193,31 | 193,44 | -1,33% | 1.527.629,00 |
| 13.02.2025 | 197,91 | 198,08 | 195,29 | 196,05 | -0,89% | 905.331,00 |
| 12.02.2025 | 198,27 | 199,79 | 195,28 | 197,82 | -1,53% | 1.043.541,00 |
| 11.02.2025 | 201,64 | 203,52 | 197,75 | 200,89 | -2,94% | 1.380.260,00 |
| 10.02.2025 | 210,00 | 210,00 | 204,93 | 206,97 | -0,56% | 1.075.522,00 |
| 07.02.2025 | 211,67 | 211,67 | 205,41 | 208,14 | -0,87% | 1.748.702,00 |
| 06.02.2025 | 218,10 | 220,00 | 208,19 | 209,96 | 2,20% | 1.798.887,00 |