266,340$
-1,15%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 269,45 | 269,45 | 264,88 | 266,42 | -1,12% | 5.595.941,00 |
| 17.09.2026 | 273,15 | 273,88 | 267,92 | 269,44 | 0,23% | 1.682.174,00 |
| 16.09.2026 | 270,89 | 273,56 | 268,57 | 268,82 | -0,32% | 1.671.415,00 |
| 15.09.2026 | 263,17 | 272,35 | 262,95 | 269,67 | 1,51% | 1.436.470,00 |
| 14.09.2026 | 265,77 | 267,95 | 262,56 | 265,67 | 1,49% | 1.244.872,00 |
| 11.09.2026 | 258,86 | 262,89 | 256,97 | 261,77 | 1,74% | 1.428.622,00 |
| 10.09.2026 | 254,09 | 258,93 | 252,53 | 257,30 | 0,12% | 1.319.291,00 |
| 09.09.2026 | 257,10 | 258,14 | 254,21 | 256,98 | -0,86% | 1.090.226,00 |
| 08.09.2026 | 264,00 | 264,79 | 259,00 | 259,21 | -3,20% | 1.367.854,00 |
| 04.09.2026 | 268,48 | 271,80 | 262,60 | 267,77 | -1,42% | 1.197.936,00 |
| 03.09.2026 | 265,81 | 271,71 | 263,38 | 271,62 | 2,95% | 1.947.174,00 |
| 02.09.2026 | 258,00 | 266,08 | 257,18 | 263,84 | 2,13% | 1.127.933,00 |
| 01.09.2026 | 262,64 | 262,64 | 257,19 | 258,35 | -1,09% | 1.228.391,00 |
| 31.08.2026 | 258,07 | 261,87 | 256,02 | 261,19 | -0,21% | 1.279.034,00 |
| 28.08.2026 | 260,55 | 262,82 | 258,08 | 261,75 | -0,24% | 1.842.151,00 |
| 27.08.2026 | 261,49 | 265,25 | 259,75 | 262,38 | 0,33% | 1.225.015,00 |
| 26.08.2026 | 254,91 | 262,51 | 253,16 | 261,51 | 0,81% | 1.240.732,00 |
| 25.08.2026 | 258,59 | 261,80 | 256,45 | 259,42 | -0,32% | 871.361,00 |
| 24.08.2026 | 256,74 | 261,88 | 255,79 | 260,24 | 0,16% | 1.113.625,00 |
| 21.08.2026 | 258,00 | 260,40 | 254,93 | 259,82 | 1,47% | 1.307.300,00 |
| 20.08.2026 | 246,87 | 260,30 | 246,87 | 256,05 | 2,72% | 1.786.827,00 |
| 19.08.2026 | 240,46 | 251,00 | 240,46 | 249,28 | 3,85% | 1.209.450,00 |
| 18.08.2026 | 244,36 | 246,02 | 239,98 | 240,03 | -0,50% | 1.095.591,00 |
| 17.08.2026 | 235,34 | 241,87 | 233,76 | 241,24 | 1,94% | 1.507.136,00 |
| 14.08.2026 | 243,00 | 243,00 | 235,87 | 236,66 | -2,01% | 905.610,00 |
| 13.08.2026 | 239,82 | 244,29 | 236,51 | 241,52 | -0,08% | 749.776,00 |
| 12.08.2026 | 239,80 | 243,76 | 238,00 | 241,71 | -0,87% | 825.193,00 |
| 11.08.2026 | 241,47 | 245,30 | 240,72 | 243,84 | 0,76% | 1.084.045,00 |
| 10.08.2026 | 237,55 | 243,18 | 235,76 | 241,99 | 1,38% | 1.085.065,00 |
| 07.08.2026 | 232,41 | 238,78 | 230,50 | 238,70 | 2,70% | 1.054.329,00 |
| 06.08.2026 | 236,00 | 236,80 | 228,76 | 232,43 | -1,53% | 1.218.356,00 |
| 05.08.2026 | 233,49 | 238,22 | 231,34 | 236,05 | 3,44% | 1.543.525,00 |
| 04.08.2026 | 232,48 | 233,10 | 227,15 | 228,20 | -2,21% | 1.367.965,00 |
| 03.08.2026 | 237,17 | 238,49 | 230,83 | 233,36 | -0,71% | 1.644.570,00 |
| 31.07.2026 | 236,97 | 237,94 | 230,93 | 235,02 | -1,16% | 1.322.095,00 |
| 30.07.2026 | 243,85 | 246,09 | 235,01 | 237,79 | -3,95% | 1.692.710,00 |
| 29.07.2026 | 241,79 | 251,36 | 240,70 | 247,56 | 1,90% | 2.236.320,00 |
| 28.07.2026 | 235,00 | 247,72 | 232,50 | 242,94 | 13,94% | 5.091.943,00 |
| 27.07.2026 | 207,34 | 213,48 | 206,87 | 213,22 | 2,48% | 2.152.815,00 |
| 24.07.2026 | 208,14 | 209,99 | 206,92 | 208,05 | 0,35% | 1.089.781,00 |
| 23.07.2026 | 216,66 | 217,05 | 204,15 | 207,32 | 4,43% | 1.351.908,00 |
| 22.07.2026 | 202,46 | 202,63 | 197,60 | 198,52 | -1,54% | 1.001.005,00 |
| 21.07.2026 | 198,88 | 203,97 | 198,73 | 201,62 | -1,12% | 993.343,00 |
| 20.07.2026 | 205,19 | 205,54 | 201,33 | 203,90 | -1,14% | 823.569,00 |
| 17.07.2026 | 206,76 | 211,64 | 205,80 | 206,26 | -2,01% | 1.262.429,00 |
| 16.07.2026 | 207,98 | 211,87 | 207,97 | 210,49 | 1,78% | 1.039.868,00 |
| 15.07.2026 | 209,25 | 211,92 | 206,52 | 206,81 | -0,49% | 1.143.617,00 |
| 14.07.2026 | 205,01 | 208,61 | 202,76 | 207,83 | 0,13% | 1.065.679,00 |
| 13.07.2026 | 207,85 | 212,36 | 206,74 | 207,55 | -0,14% | 1.307.678,00 |
| 10.07.2026 | 211,00 | 211,01 | 206,73 | 207,85 | -0,54% | 747.421,00 |
| 09.07.2026 | 205,30 | 210,09 | 203,18 | 208,97 | 2,54% | 1.059.603,00 |
| 08.07.2026 | 206,12 | 207,57 | 201,16 | 203,79 | -2,13% | 1.018.675,00 |
| 07.07.2026 | 210,00 | 211,10 | 204,75 | 208,23 | 1,10% | 1.303.903,00 |
| 06.07.2026 | 205,44 | 207,97 | 201,98 | 205,97 | -0,52% | 874.655,00 |
| 02.07.2026 | 204,33 | 208,29 | 203,94 | 207,04 | 1,89% | 1.229.468,00 |
| 01.07.2026 | 195,14 | 206,50 | 195,14 | 203,20 | 5,17% | 2.387.740,00 |
| 30.06.2026 | 194,00 | 194,08 | 188,91 | 193,22 | -0,03% | 1.349.184,00 |
| 29.06.2026 | 192,02 | 193,58 | 189,23 | 193,28 | 1,12% | 1.291.750,00 |
| 26.06.2026 | 185,43 | 191,39 | 185,43 | 191,14 | 2,53% | 1.775.153,00 |
| 25.06.2026 | 186,85 | 191,16 | 183,17 | 186,43 | 0,44% | 1.597.798,00 |
| 24.06.2026 | 174,69 | 187,79 | 174,69 | 185,62 | 8,37% | 1.778.871,00 |
| 23.06.2026 | 169,95 | 172,84 | 168,75 | 171,28 | 2,07% | 1.612.148,00 |
| 22.06.2026 | 167,62 | 169,90 | 163,35 | 167,81 | 0,02% | 2.107.428,00 |
| 18.06.2026 | 170,67 | 171,00 | 162,22 | 167,77 | -1,70% | 3.703.618,00 |
| 17.06.2026 | 175,68 | 177,54 | 169,71 | 170,67 | -4,74% | 1.855.530,00 |
| 16.06.2026 | 179,39 | 180,62 | 177,13 | 179,17 | 0,44% | 977.651,00 |
| 15.06.2026 | 182,67 | 183,34 | 176,13 | 178,39 | -1,69% | 1.716.076,00 |
| 12.06.2026 | 181,16 | 182,41 | 177,98 | 181,46 | 0,22% | 1.254.323,00 |
| 11.06.2026 | 181,14 | 182,05 | 178,02 | 181,06 | -0,61% | 1.596.029,00 |
| 10.06.2026 | 186,00 | 187,07 | 180,42 | 182,17 | -2,19% | 1.205.445,00 |
| 09.06.2026 | 185,22 | 190,68 | 183,62 | 186,25 | 1,39% | 1.301.354,00 |
| 08.06.2026 | 184,72 | 185,55 | 181,55 | 183,69 | 0,13% | 1.203.352,00 |
| 05.06.2026 | 187,74 | 188,92 | 182,37 | 183,45 | -1,84% | 1.279.057,00 |
| 04.06.2026 | 185,44 | 188,86 | 182,59 | 186,88 | 2,65% | 1.662.745,00 |
| 03.06.2026 | 177,45 | 182,32 | 174,10 | 182,05 | 0,78% | 1.557.553,00 |
| 02.06.2026 | 185,00 | 186,37 | 178,86 | 180,64 | -3,31% | 1.543.260,00 |
| 01.06.2026 | 182,84 | 188,86 | 182,00 | 186,82 | 2,53% | 1.369.888,00 |
| 29.05.2026 | 181,17 | 185,28 | 178,41 | 182,21 | 0,62% | 2.597.516,00 |
| 28.05.2026 | 165,02 | 181,13 | 163,95 | 181,09 | 9,34% | 2.235.814,00 |
| 27.05.2026 | 163,56 | 167,81 | 163,02 | 165,62 | 2,23% | 1.386.503,00 |
| 26.05.2026 | 166,18 | 167,09 | 161,75 | 162,00 | -3,51% | 1.993.681,00 |
| 22.05.2026 | 168,70 | 169,57 | 163,04 | 167,90 | -0,07% | 1.791.000,00 |
| 21.05.2026 | 170,56 | 170,63 | 166,42 | 168,02 | -2,03% | 2.077.299,00 |
| 20.05.2026 | 170,00 | 171,97 | 165,44 | 171,50 | -0,97% | 2.155.010,00 |
| 19.05.2026 | 172,36 | 175,93 | 169,24 | 173,18 | 0,21% | 1.550.041,00 |
| 18.05.2026 | 169,19 | 174,97 | 169,19 | 172,81 | 2,18% | 1.152.484,00 |
| 15.05.2026 | 170,07 | 173,35 | 168,68 | 169,12 | -0,91% | 1.791.079,00 |
| 14.05.2026 | 174,10 | 175,95 | 170,55 | 170,68 | -0,99% | 1.604.578,00 |
| 13.05.2026 | 174,16 | 176,26 | 168,07 | 172,38 | -1,53% | 1.443.175,00 |
| 12.05.2026 | 173,98 | 176,24 | 170,98 | 175,06 | 0,87% | 1.212.913,00 |
| 11.05.2026 | 178,12 | 179,73 | 172,38 | 173,55 | -2,89% | 1.568.716,00 |
| 08.05.2026 | 182,43 | 182,62 | 175,28 | 178,71 | 0,04% | 1.083.097,00 |
| 07.05.2026 | 177,95 | 182,00 | 177,26 | 178,64 | 1,23% | 1.800.986,00 |
| 06.05.2026 | 180,32 | 182,70 | 175,77 | 176,47 | 0,03% | 1.832.750,00 |
| 05.05.2026 | 159,80 | 176,99 | 156,63 | 176,42 | 9,62% | 4.089.065,00 |
| 04.05.2026 | 158,50 | 161,40 | 158,00 | 160,94 | 2,01% | 3.103.716,00 |
| 01.05.2026 | 160,13 | 161,50 | 156,24 | 157,77 | -0,38% | 1.523.458,00 |
| 30.04.2026 | 155,29 | 160,15 | 154,50 | 158,37 | 1,09% | 2.518.830,00 |
| 29.04.2026 | 158,61 | 159,95 | 155,22 | 156,66 | -1,46% | 1.497.149,00 |
| 28.04.2026 | 163,96 | 164,05 | 158,63 | 158,98 | -2,97% | 1.364.497,00 |