173,220$
0,48%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 171,52 | 177,12 | 169,72 | 173,26 | 0,50% | 794.290,00 |
| 01.04.2026 | 171,86 | 174,27 | 169,78 | 172,40 | 1,09% | 770.102,00 |
| 31.03.2026 | 168,72 | 173,34 | 166,55 | 170,54 | 2,64% | 1.353.213,00 |
| 30.03.2026 | 165,67 | 168,72 | 163,27 | 166,16 | 1,41% | 1.273.449,00 |
| 27.03.2026 | 167,58 | 168,54 | 162,36 | 163,85 | -3,28% | 1.526.947,00 |
| 26.03.2026 | 164,33 | 170,48 | 164,33 | 169,40 | 2,27% | 1.149.108,00 |
| 25.03.2026 | 168,33 | 171,07 | 163,23 | 165,64 | -0,27% | 1.451.721,00 |
| 24.03.2026 | 164,85 | 169,23 | 163,66 | 166,09 | -0,52% | 1.512.409,00 |
| 23.03.2026 | 170,03 | 172,80 | 165,82 | 166,96 | 0,54% | 1.402.859,00 |
| 20.03.2026 | 165,58 | 167,56 | 163,80 | 166,07 | -0,24% | 3.462.130,00 |
| 19.03.2026 | 165,66 | 169,55 | 163,96 | 166,47 | -0,33% | 1.338.019,00 |
| 18.03.2026 | 165,81 | 168,92 | 163,40 | 167,02 | -0,84% | 1.269.130,00 |
| 17.03.2026 | 166,61 | 171,62 | 166,61 | 168,43 | 2,15% | 1.449.528,00 |
| 16.03.2026 | 167,52 | 168,86 | 163,60 | 164,89 | 0,10% | 1.307.760,00 |
| 13.03.2026 | 165,27 | 167,04 | 164,14 | 164,72 | 1,10% | 1.600.377,00 |
| 12.03.2026 | 170,48 | 172,77 | 162,22 | 162,93 | -5,04% | 1.844.278,00 |
| 11.03.2026 | 171,48 | 173,50 | 169,41 | 171,58 | 0,38% | 977.171,00 |
| 10.03.2026 | 178,12 | 180,14 | 170,88 | 170,93 | -4,27% | 1.557.894,00 |
| 09.03.2026 | 174,49 | 180,24 | 172,17 | 178,55 | 2,33% | 1.940.441,00 |
| 06.03.2026 | 178,20 | 179,65 | 173,93 | 174,49 | -2,25% | 1.758.948,00 |
| 05.03.2026 | 176,69 | 182,93 | 176,28 | 178,50 | 0,35% | 2.082.022,00 |
| 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 |
| 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 | 226,11 | 228,27 | 225,59 | 227,69 | 0,26% | 535.171,00 |
| 29.12.2025 | 225,49 | 227,55 | 225,49 | 227,11 | 0,08% | 466.975,00 |
| 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 | 223,17 | 225,38 | 222,91 | 225,15 | 0,35% | 711.795,00 |
| 22.12.2025 | 221,71 | 224,70 | 220,08 | 224,37 | 1,67% | 1.276.967,00 |
| 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% | 1.251.442,00 |
| 17.12.2025 | 220,21 | 225,47 | 220,21 | 221,43 | -0,11% | 1.409.221,00 |
| 16.12.2025 | 222,86 | 223,59 | 220,12 | 221,68 | -0,87% | 1.424.710,00 |
| 15.12.2025 | 224,05 | 224,52 | 220,88 | 223,63 | 0,62% | 1.383.287,00 |
| 12.12.2025 | 226,05 | 226,77 | 220,65 | 222,26 | -1,65% | 1.007.215,00 |
| 11.12.2025 | 223,04 | 226,08 | 221,66 | 225,98 | 1,37% | 994.358,00 |
| 10.12.2025 | 219,28 | 224,50 | 219,01 | 222,92 | 2,23% | 1.458.875,00 |
| 09.12.2025 | 222,49 | 223,55 | 217,86 | 218,06 | -2,46% | 1.185.496,00 |
| 08.12.2025 | 225,05 | 225,06 | 222,22 | 223,57 | -1,01% | 1.269.946,00 |
| 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% | 3.298.872,00 |
| 03.12.2025 | 226,74 | 230,80 | 226,02 | 227,24 | 0,71% | 1.225.130,00 |
| 02.12.2025 | 228,16 | 229,83 | 225,54 | 225,63 | -1,24% | 1.566.064,00 |
| 01.12.2025 | 229,16 | 232,58 | 228,27 | 228,47 | -0,67% | 1.266.879,00 |
| 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 | 224,63 | 228,77 | 222,00 | 228,18 | 1,46% | 1.666.129,00 |
| 21.11.2025 | 217,39 | 225,90 | 216,55 | 224,90 | 3,59% | 1.446.612,00 |
| 20.11.2025 | 219,27 | 222,00 | 216,05 | 217,11 | -0,17% | 980.661,00 |
| 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% | 1.135.347,00 |
| 17.11.2025 | 219,39 | 222,89 | 215,69 | 216,12 | -2,04% | 1.564.077,00 |
| 14.11.2025 | 220,74 | 224,23 | 220,02 | 220,61 | -1,32% | 1.426.372,00 |
| 13.11.2025 | 218,70 | 228,12 | 217,61 | 223,55 | 1,21% | 2.405.956,00 |
| 12.11.2025 | 219,00 | 223,22 | 218,51 | 220,88 | 1,08% | 1.421.322,00 |
| 11.11.2025 | 214,41 | 220,13 | 213,47 | 218,53 | 2,57% | 1.445.884,00 |
| 10.11.2025 | 213,20 | 214,44 | 210,30 | 213,05 | 1,23% | 1.061.285,00 |
| 07.11.2025 | 209,82 | 211,33 | 206,72 | 210,46 | -0,19% | 1.160.632,00 |