83,260$
4,47%
Echtzeit-Aktienkurs ICF International
Bid:
Ask:
Aktienkurse zur ICF International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 78,40 | 83,50 | 75,55 | 83,27 | 4,45% | 162,00 |
| 26.02.2026 | 75,96 | 79,76 | 74,64 | 79,72 | 6,07% | 306.656,00 |
| 25.02.2026 | 76,07 | 76,07 | 72,84 | 75,16 | 0,01% | 234.391,00 |
| 24.02.2026 | 76,71 | 76,73 | 74,89 | 75,15 | -0,57% | 203.931,00 |
| 23.02.2026 | 78,78 | 79,48 | 75,47 | 75,58 | -4,34% | 104.449,00 |
| 20.02.2026 | 78,74 | 80,15 | 76,53 | 79,01 | 0,34% | 147.437,00 |
| 19.02.2026 | 77,96 | 79,10 | 77,29 | 78,74 | 0,85% | 131.056,00 |
| 18.02.2026 | 76,08 | 78,52 | 75,98 | 78,08 | 2,82% | 107.683,00 |
| 17.02.2026 | 77,46 | 78,22 | 75,79 | 75,94 | -1,39% | 136.556,00 |
| 13.02.2026 | 76,28 | 77,60 | 75,55 | 77,01 | 1,87% | 218.839,00 |
| 12.02.2026 | 78,29 | 79,71 | 75,13 | 75,60 | -3,60% | 194.685,00 |
| 11.02.2026 | 87,84 | 87,84 | 78,03 | 78,42 | -10,04% | 196.870,00 |
| 10.02.2026 | 86,23 | 87,67 | 85,31 | 87,17 | 0,95% | 122.427,00 |
| 09.02.2026 | 87,55 | 88,78 | 85,45 | 86,35 | -0,83% | 156.944,00 |
| 06.02.2026 | 88,77 | 89,26 | 86,53 | 87,07 | -1,44% | 186.472,00 |
| 05.02.2026 | 90,98 | 91,20 | 87,93 | 88,34 | -2,73% | 109.043,00 |
| 04.02.2026 | 90,74 | 91,68 | 89,10 | 90,82 | 1,26% | 95.795,00 |
| 03.02.2026 | 93,47 | 93,88 | 88,05 | 89,69 | -4,35% | 121.262,00 |
| 02.02.2026 | 92,70 | 94,40 | 91,82 | 93,77 | 0,56% | 104.765,00 |
| 30.01.2026 | 90,97 | 93,34 | 90,14 | 93,25 | 2,44% | 123.933,00 |
| 29.01.2026 | 92,92 | 93,90 | 89,98 | 91,03 | -1,49% | 122.653,00 |
| 28.01.2026 | 93,86 | 95,20 | 91,44 | 92,41 | -1,19% | 107.701,00 |
| 27.01.2026 | 94,76 | 94,76 | 93,40 | 93,52 | -1,32% | 75.875,00 |
| 26.01.2026 | 96,23 | 96,62 | 90,79 | 94,77 | -2,38% | 138.610,00 |
| 23.01.2026 | 96,07 | 98,03 | 95,76 | 97,08 | 1,17% | 189.338,00 |
| 22.01.2026 | 95,84 | 97,53 | 95,56 | 95,96 | 0,13% | 187.784,00 |
| 21.01.2026 | 94,68 | 96,52 | 94,68 | 95,84 | 1,39% | 141.137,00 |
| 20.01.2026 | 95,49 | 96,57 | 94,36 | 94,53 | -2,17% | 144.976,00 |
| 16.01.2026 | 97,72 | 97,96 | 95,40 | 96,63 | -0,30% | 110.581,00 |
| 15.01.2026 | 94,75 | 97,80 | 89,63 | 96,92 | 2,25% | 153.514,00 |
| 14.01.2026 | 93,70 | 95,33 | 91,33 | 94,79 | 1,87% | 142.099,00 |
| 13.01.2026 | 94,20 | 94,37 | 92,82 | 93,05 | -0,65% | 82.833,00 |
| 12.01.2026 | 93,31 | 94,99 | 90,95 | 93,66 | -0,23% | 121.957,00 |
| 09.01.2026 | 92,63 | 93,90 | 91,34 | 93,88 | 1,56% | 119.120,00 |
| 08.01.2026 | 87,27 | 93,05 | 87,27 | 92,44 | 5,32% | 222.617,00 |
| 07.01.2026 | 88,74 | 89,42 | 86,21 | 87,77 | -1,07% | 161.178,00 |
| 06.01.2026 | 88,12 | 89,29 | 87,27 | 88,72 | 0,00% | 114.017,00 |
| 05.01.2026 | 85,31 | 89,65 | 84,96 | 88,72 | 4,00% | 88.465,00 |