241,700$
0,49%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.632.787,00 |
| 05.01.2026 | 224,64 | 234,95 | 221,78 | 234,59 | 4,09% | 1.508.226,00 |
| 02.01.2026 | 224,18 | 228,17 | 223,11 | 225,37 | -0,02% | 774.886,00 |
| 31.12.2025 | 227,18 | 227,75 | 225,29 | 225,41 | -1,00% | 502.215,00 |
| 30.12.2025 | 226,84 | 228,27 | 225,59 | 227,69 | 0,26% | 521.218,00 |
| 29.12.2025 | 226,08 | 227,55 | 225,49 | 227,11 | 0,08% | 454.593,00 |
| 26.12.2025 | 226,15 | 227,11 | 225,68 | 226,92 | 0,40% | 426.072,00 |
| 24.12.2025 | 225,34 | 226,39 | 224,12 | 226,02 | 0,39% | 344.845,00 |
| 23.12.2025 | 223,59 | 225,38 | 222,91 | 225,15 | 0,35% | 686.673,00 |
| 22.12.2025 | 220,54 | 224,70 | 220,08 | 224,37 | 1,67% | 1.263.835,00 |
| 19.12.2025 | 223,04 | 223,48 | 219,80 | 220,69 | -0,82% | 4.467.376,00 |
| 18.12.2025 | 222,05 | 225,80 | 221,23 | 222,52 | 0,49% | 1.248.395,00 |
| 17.12.2025 | 221,43 | 225,47 | 220,21 | 221,43 | -0,11% | 1.386.634,00 |
| 16.12.2025 | 222,52 | 223,59 | 220,12 | 221,68 | -0,87% | 1.397.324,00 |
| 15.12.2025 | 222,99 | 224,52 | 220,88 | 223,63 | 0,62% | 1.348.898,00 |
| 12.12.2025 | 226,05 | 226,77 | 220,65 | 222,26 | -1,65% | 1.007.215,00 |
| 11.12.2025 | 222,99 | 226,08 | 221,66 | 225,98 | 1,37% | 972.470,00 |
| 10.12.2025 | 219,73 | 224,50 | 219,01 | 222,92 | 2,23% | 1.429.689,00 |
| 09.12.2025 | 223,11 | 223,55 | 217,86 | 218,06 | -2,46% | 1.183.974,00 |
| 08.12.2025 | 225,05 | 225,06 | 222,22 | 223,57 | -1,01% | 1.261.699,00 |
| 05.12.2025 | 223,46 | 226,64 | 221,71 | 225,85 | 0,41% | 1.690.026,00 |
| 04.12.2025 | 227,53 | 227,53 | 214,01 | 224,92 | -1,02% | 3.269.443,00 |
| 03.12.2025 | 226,93 | 230,80 | 226,02 | 227,24 | 0,71% | 1.219.255,00 |
| 02.12.2025 | 228,33 | 229,83 | 225,54 | 225,63 | -1,24% | 1.520.699,00 |
| 01.12.2025 | 229,16 | 232,58 | 228,27 | 228,47 | -0,67% | 1.265.878,00 |
| 28.11.2025 | 232,52 | 232,71 | 229,98 | 230,01 | -0,77% | 471.421,00 |
| 26.11.2025 | 230,44 | 232,21 | 228,69 | 231,80 | -0,05% | 1.265.214,00 |
| 25.11.2025 | 230,00 | 234,30 | 228,82 | 231,92 | 1,64% | 1.439.078,00 |
| 24.11.2025 | 225,23 | 228,77 | 222,00 | 228,18 | 1,46% | 1.651.918,00 |
| 21.11.2025 | 217,39 | 225,90 | 216,55 | 224,90 | 3,59% | 1.446.612,00 |
| 20.11.2025 | 219,75 | 222,00 | 216,05 | 217,11 | -0,17% | 980.507,00 |
| 19.11.2025 | 214,96 | 218,99 | 214,96 | 217,48 | 0,09% | 866.308,00 |
| 18.11.2025 | 214,26 | 219,48 | 213,90 | 217,28 | 0,54% | 1.134.346,00 |
| 17.11.2025 | 220,12 | 222,89 | 215,69 | 216,12 | -2,04% | 1.495.434,00 |
| 14.11.2025 | 220,74 | 224,23 | 220,02 | 220,61 | -1,32% | 1.426.372,00 |
| 13.11.2025 | 218,80 | 228,12 | 217,61 | 223,55 | 1,21% | 2.385.093,00 |
| 12.11.2025 | 219,35 | 223,22 | 218,51 | 220,88 | 1,08% | 1.372.431,00 |
| 11.11.2025 | 213,47 | 220,13 | 213,47 | 218,53 | 2,57% | 1.349.023,00 |
| 10.11.2025 | 213,20 | 214,44 | 210,30 | 213,05 | 1,23% | 1.060.326,00 |
| 07.11.2025 | 209,82 | 211,33 | 206,72 | 210,46 | -0,19% | 1.160.632,00 |
| 06.11.2025 | 210,41 | 212,68 | 208,83 | 210,86 | 0,35% | 1.874.078,00 |
| 05.11.2025 | 209,50 | 212,05 | 207,01 | 210,12 | -0,40% | 1.493.555,00 |
| 04.11.2025 | 210,74 | 215,94 | 209,09 | 210,96 | -1,37% | 1.447.221,00 |
| 03.11.2025 | 212,89 | 215,37 | 208,17 | 213,88 | -1,19% | 2.069.764,00 |
| 31.10.2025 | 216,27 | 218,51 | 214,09 | 216,46 | 0,00% | 1.531.360,00 |
| 30.10.2025 | 216,70 | 220,16 | 215,99 | 216,47 | -0,62% | 1.754.674,00 |
| 29.10.2025 | 219,58 | 222,59 | 215,75 | 217,83 | -0,14% | 2.779.128,00 |
| 28.10.2025 | 210,23 | 221,23 | 209,46 | 218,13 | 0,32% | 2.009.651,00 |
| 27.10.2025 | 221,77 | 221,77 | 217,15 | 217,43 | -1,40% | 2.698.508,00 |
| 24.10.2025 | 220,01 | 221,97 | 219,92 | 220,52 | 0,28% | 1.293.572,00 |
| 23.10.2025 | 222,00 | 225,00 | 216,97 | 219,91 | 0,94% | 2.026.117,00 |
| 22.10.2025 | 218,47 | 222,00 | 215,85 | 217,86 | -0,37% | 1.654.658,00 |
| 21.10.2025 | 213,43 | 219,93 | 212,50 | 218,67 | 3,12% | 2.705.409,00 |
| 20.10.2025 | 206,32 | 212,48 | 205,01 | 212,05 | 3,67% | 1.671.920,00 |
| 17.10.2025 | 205,49 | 206,13 | 202,01 | 204,55 | -0,58% | 1.496.876,00 |
| 16.10.2025 | 204,06 | 208,18 | 203,21 | 205,75 | 1,29% | 1.986.765,00 |
| 15.10.2025 | 204,81 | 206,81 | 201,65 | 203,12 | -0,80% | 1.342.260,00 |
| 14.10.2025 | 201,74 | 207,04 | 200,03 | 204,76 | 0,49% | 1.426.973,00 |
| 13.10.2025 | 198,64 | 206,20 | 198,64 | 203,77 | 2,83% | 1.484.716,00 |
| 10.10.2025 | 203,37 | 204,63 | 197,75 | 198,17 | -2,38% | 1.989.622,00 |
| 09.10.2025 | 203,00 | 205,32 | 201,06 | 203,00 | 1,20% | 1.159.058,00 |
| 08.10.2025 | 200,01 | 201,80 | 197,62 | 200,60 | -0,13% | 1.073.638,00 |
| 07.10.2025 | 205,94 | 208,00 | 200,23 | 200,86 | -2,03% | 1.177.916,00 |
| 06.10.2025 | 207,91 | 207,91 | 203,98 | 205,02 | -0,86% | 1.358.248,00 |
| 03.10.2025 | 204,49 | 209,29 | 204,35 | 206,79 | 1,20% | 151.030,00 |
| 02.10.2025 | 203,13 | 207,38 | 200,84 | 204,34 | 0,27% | 2.386.506,00 |
| 01.10.2025 | 190,63 | 204,25 | 190,26 | 203,79 | 7,29% | 2.567.072,00 |
| 30.09.2025 | 181,05 | 190,83 | 179,20 | 189,94 | 5,10% | 1.599.610,00 |
| 29.09.2025 | 179,94 | 181,73 | 177,08 | 180,72 | 0,65% | 851.914,00 |
| 26.09.2025 | 177,36 | 179,74 | 176,64 | 179,56 | 1,62% | 926.819,00 |
| 25.09.2025 | 179,93 | 179,93 | 176,16 | 176,69 | -2,51% | 1.198.843,00 |
| 24.09.2025 | 186,27 | 187,77 | 180,55 | 181,24 | -2,79% | 933.947,00 |
| 23.09.2025 | 187,74 | 189,62 | 185,96 | 186,45 | -0,73% | 1.071.312,00 |
| 22.09.2025 | 185,61 | 189,29 | 185,56 | 187,83 | 0,33% | 852.569,00 |
| 19.09.2025 | 190,00 | 190,77 | 187,17 | 187,22 | -1,57% | 2.104.123,00 |
| 18.09.2025 | 187,72 | 190,76 | 186,97 | 190,20 | 1,88% | 981.579,00 |
| 17.09.2025 | 186,82 | 191,71 | 185,49 | 186,69 | -0,06% | 955.068,00 |
| 16.09.2025 | 186,10 | 188,29 | 184,75 | 186,81 | 0,45% | 984.776,00 |
| 15.09.2025 | 187,40 | 189,27 | 185,48 | 185,97 | -0,67% | 1.195.188,00 |
| 12.09.2025 | 188,38 | 190,28 | 186,47 | 187,22 | -1,82% | 946.284,00 |
| 11.09.2025 | 184,61 | 190,69 | 184,61 | 190,69 | 3,71% | 1.378.609,00 |
| 10.09.2025 | 189,26 | 190,90 | 183,10 | 183,87 | -3,04% | 1.087.980,00 |
| 09.09.2025 | 191,34 | 191,86 | 187,98 | 189,64 | 1,04% | 1.201.446,00 |
| 08.09.2025 | 185,65 | 189,00 | 183,70 | 187,68 | 0,00% | 1.329.347,00 |
| 05.09.2025 | 184,40 | 188,68 | 184,30 | 187,68 | 1,96% | 1.263.215,00 |
| 04.09.2025 | 183,36 | 184,71 | 177,82 | 184,08 | -0,29% | 1.240.371,00 |
| 03.09.2025 | 183,36 | 185,35 | 181,44 | 184,62 | 0,48% | 1.190.803,00 |
| 02.09.2025 | 189,11 | 189,47 | 183,47 | 183,74 | -3,71% | 1.257.726,00 |
| 29.08.2025 | 188,00 | 192,13 | 188,00 | 190,81 | 1,10% | 1.089.394,00 |
| 28.08.2025 | 188,55 | 189,42 | 186,10 | 188,73 | -0,04% | 1.152.415,00 |
| 27.08.2025 | 186,82 | 188,98 | 185,38 | 188,80 | 0,55% | 1.014.100,00 |
| 26.08.2025 | 188,00 | 189,67 | 186,52 | 187,76 | -0,14% | 1.505.670,00 |
| 25.08.2025 | 190,12 | 190,83 | 187,01 | 188,02 | -1,64% | 1.031.514,00 |
| 22.08.2025 | 187,25 | 193,23 | 186,01 | 191,15 | 3,11% | 1.619.419,00 |
| 21.08.2025 | 190,24 | 190,80 | 185,11 | 185,39 | -3,46% | 1.064.080,00 |
| 20.08.2025 | 192,61 | 193,30 | 190,46 | 192,04 | -0,16% | 857.092,00 |
| 19.08.2025 | 191,79 | 196,22 | 191,74 | 192,35 | -0,10% | 1.093.622,00 |
| 18.08.2025 | 191,30 | 193,59 | 190,32 | 192,54 | 0,76% | 1.340.930,00 |
| 15.08.2025 | 191,06 | 192,32 | 190,08 | 191,09 | 0,89% | 950.700,00 |