88,080$
0,38%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 87,85 | 89,01 | 84,47 | 88,06 | 0,39% | 863.097,00 |
| 11.03.2025 | 87,49 | 88,77 | 86,32 | 87,72 | -0,39% | 467.579,00 |
| 10.03.2025 | 84,46 | 88,97 | 84,46 | 88,06 | 4,03% | 451.181,00 |
| 07.03.2025 | 81,43 | 86,39 | 81,20 | 84,65 | 4,25% | 323.903,00 |
| 06.03.2025 | 81,35 | 82,30 | 79,16 | 81,20 | -0,84% | 188.544,00 |
| 05.03.2025 | 80,84 | 84,06 | 79,77 | 81,89 | 1,24% | 416.449,00 |
| 04.03.2025 | 76,82 | 81,94 | 76,82 | 80,89 | 4,13% | 528.777,00 |
| 03.03.2025 | 80,18 | 80,27 | 75,91 | 77,68 | -1,99% | 483.859,00 |
| 28.02.2025 | 83,80 | 86,98 | 77,02 | 79,26 | -20,74% | 1.458.274,00 |
| 27.02.2025 | 100,07 | 102,05 | 99,89 | 100,00 | -0,84% | 388.972,00 |
| 26.02.2025 | 102,23 | 105,00 | 100,60 | 100,85 | -1,74% | 232.046,00 |
| 25.02.2025 | 100,66 | 104,33 | 99,56 | 102,64 | 2,26% | 474.628,00 |
| 24.02.2025 | 100,73 | 101,60 | 99,99 | 100,37 | 0,26% | 260.525,00 |
| 21.02.2025 | 101,41 | 101,41 | 97,92 | 100,11 | -0,39% | 429.203,00 |
| 20.02.2025 | 101,95 | 101,95 | 99,72 | 100,50 | -1,28% | 618.638,00 |
| 19.02.2025 | 103,38 | 106,99 | 101,44 | 101,80 | -2,19% | 585.285,00 |
| 18.02.2025 | 107,34 | 108,16 | 103,30 | 104,08 | -3,42% | 349.023,00 |
| 14.02.2025 | 109,82 | 110,36 | 106,26 | 107,77 | -1,87% | 207.413,00 |
| 13.02.2025 | 109,32 | 112,58 | 106,02 | 109,82 | 0,73% | 489.847,00 |
| 12.02.2025 | 113,99 | 114,35 | 108,72 | 109,02 | -5,20% | 374.271,00 |
| 11.02.2025 | 114,38 | 115,62 | 113,03 | 115,01 | 0,00% | 297.968,00 |
| 10.02.2025 | 116,63 | 116,69 | 114,72 | 115,00 | -1,09% | 241.555,00 |
| 07.02.2025 | 115,78 | 117,19 | 115,43 | 116,27 | 0,57% | 297.633,00 |
| 06.02.2025 | 117,15 | 117,48 | 112,99 | 115,61 | -1,38% | 307.016,00 |
| 05.02.2025 | 117,71 | 117,71 | 115,79 | 117,23 | 0,23% | 179.660,00 |
| 04.02.2025 | 117,18 | 117,93 | 116,03 | 116,96 | -0,66% | 156.422,00 |
| 03.02.2025 | 115,91 | 119,48 | 114,99 | 117,74 | 0,88% | 210.085,00 |
| 31.01.2025 | 119,11 | 119,28 | 114,52 | 116,71 | -2,62% | 318.122,00 |
| 30.01.2025 | 119,18 | 120,02 | 115,58 | 119,85 | 1,05% | 342.767,00 |
| 29.01.2025 | 120,19 | 121,71 | 117,93 | 118,60 | -1,87% | 155.009,00 |
| 28.01.2025 | 125,43 | 126,11 | 120,51 | 120,86 | -3,64% | 199.201,00 |
| 27.01.2025 | 123,50 | 126,96 | 122,99 | 125,43 | 1,64% | 123.809,00 |
| 24.01.2025 | 125,69 | 127,34 | 122,91 | 123,41 | -2,56% | 192.858,00 |
| 23.01.2025 | 132,00 | 133,08 | 124,49 | 126,65 | -4,65% | 218.404,00 |
| 22.01.2025 | 133,09 | 135,34 | 131,84 | 132,82 | -0,35% | 223.807,00 |
| 21.01.2025 | 130,00 | 133,76 | 130,00 | 133,28 | 2,97% | 196.944,00 |
| 17.01.2025 | 130,32 | 130,54 | 128,42 | 129,44 | 0,11% | 127.323,00 |
| 16.01.2025 | 128,50 | 130,52 | 128,26 | 129,30 | 0,12% | 233.863,00 |
| 15.01.2025 | 129,35 | 130,50 | 126,98 | 129,15 | 0,09% | 265.650,00 |
| 14.01.2025 | 124,72 | 129,86 | 123,34 | 129,03 | 3,25% | 369.654,00 |
| 13.01.2025 | 119,28 | 125,98 | 119,28 | 124,97 | 4,05% | 202.505,00 |
| 10.01.2025 | 117,87 | 123,28 | 117,87 | 120,11 | 0,81% | 249.198,00 |
| 08.01.2025 | 115,57 | 119,31 | 115,10 | 119,14 | 2,65% | 141.113,00 |
| 07.01.2025 | 115,98 | 117,37 | 114,99 | 116,06 | 0,62% | 161.479,00 |
| 06.01.2025 | 118,95 | 120,12 | 115,06 | 115,35 | -2,92% | 143.289,00 |
| 03.01.2025 | 117,70 | 119,21 | 117,09 | 118,82 | 0,76% | 231.901,00 |
| 02.01.2025 | 120,11 | 120,99 | 116,64 | 117,92 | -1,08% | 172.833,00 |
| 31.12.2024 | 118,55 | 119,23 | 116,88 | 119,21 | 0,95% | 122.493,00 |
| 30.12.2024 | 118,16 | 118,63 | 116,66 | 118,09 | -0,31% | 111.013,00 |
| 27.12.2024 | 118,74 | 119,22 | 117,08 | 118,46 | -0,58% | 103.081,00 |
| 26.12.2024 | 117,59 | 119,96 | 117,13 | 119,15 | 1,33% | 185.426,00 |
| 24.12.2024 | 118,41 | 119,40 | 117,32 | 117,59 | -1,10% | 124.448,00 |
| 23.12.2024 | 120,00 | 120,77 | 117,69 | 118,90 | -0,52% | 183.321,00 |
| 20.12.2024 | 121,95 | 123,04 | 118,42 | 119,52 | -2,62% | 489.750,00 |
| 19.12.2024 | 122,98 | 125,22 | 121,04 | 122,73 | 0,32% | 202.692,00 |
| 18.12.2024 | 126,35 | 126,35 | 122,00 | 122,34 | -3,21% | 209.294,00 |
| 17.12.2024 | 125,07 | 127,11 | 125,06 | 126,40 | 0,37% | 132.915,00 |
| 16.12.2024 | 125,32 | 127,00 | 124,99 | 125,94 | 0,53% | 195.426,00 |
| 13.12.2024 | 126,71 | 128,02 | 124,78 | 125,28 | -1,28% | 250.692,00 |
| 12.12.2024 | 128,08 | 128,52 | 126,01 | 126,90 | -1,08% | 315.828,00 |
| 11.12.2024 | 131,67 | 131,77 | 128,18 | 128,28 | -2,28% | 127.137,00 |
| 10.12.2024 | 131,11 | 132,12 | 128,91 | 131,27 | 0,36% | 119.415,00 |
| 09.12.2024 | 132,63 | 132,84 | 129,62 | 130,80 | -1,28% | 162.753,00 |
| 06.12.2024 | 133,33 | 134,52 | 131,54 | 132,50 | -0,38% | 165.988,00 |
| 05.12.2024 | 134,35 | 135,20 | 131,69 | 133,00 | -1,48% | 138.766,00 |
| 04.12.2024 | 135,15 | 136,54 | 134,46 | 135,00 | -0,28% | 190.939,00 |
| 03.12.2024 | 135,35 | 137,05 | 133,48 | 135,38 | 0,17% | 214.519,00 |
| 02.12.2024 | 138,11 | 139,54 | 134,55 | 135,15 | -2,47% | 394.181,00 |
| 29.11.2024 | 136,75 | 139,52 | 136,73 | 138,57 | 1,34% | 169.824,00 |
| 27.11.2024 | 139,35 | 140,79 | 136,18 | 136,74 | -1,76% | 175.187,00 |
| 26.11.2024 | 136,85 | 141,52 | 136,48 | 139,19 | 2,71% | 266.485,00 |
| 25.11.2024 | 134,78 | 136,71 | 133,59 | 135,52 | 0,92% | 247.342,00 |
| 22.11.2024 | 134,50 | 136,58 | 133,79 | 134,29 | -0,84% | 220.620,00 |
| 21.11.2024 | 137,01 | 137,66 | 135,34 | 135,43 | -0,77% | 28.001,00 |
| 20.11.2024 | 133,82 | 136,73 | 133,11 | 136,48 | 2,26% | 226.313,00 |
| 19.11.2024 | 135,27 | 139,01 | 133,00 | 133,46 | -1,34% | 262.783,00 |
| 18.11.2024 | 136,85 | 138,50 | 132,52 | 135,27 | -1,41% | 307.159,00 |
| 15.11.2024 | 155,79 | 155,79 | 133,02 | 137,20 | -11,48% | 1.118.730,00 |
| 14.11.2024 | 167,05 | 167,55 | 154,74 | 154,99 | -7,38% | 364.469,00 |
| 13.11.2024 | 168,62 | 173,11 | 166,78 | 167,34 | -0,68% | 217.657,00 |
| 12.11.2024 | 170,92 | 172,05 | 168,08 | 168,49 | -1,17% | 154.633,00 |
| 11.11.2024 | 172,91 | 174,90 | 169,55 | 170,48 | -0,68% | 117.755,00 |
| 08.11.2024 | 169,93 | 172,78 | 169,06 | 171,64 | 1,71% | 206.254,00 |
| 07.11.2024 | 170,14 | 173,80 | 168,36 | 168,75 | -0,62% | 176.134,00 |
| 06.11.2024 | 178,95 | 179,67 | 168,47 | 169,81 | -0,70% | 288.804,00 |
| 05.11.2024 | 169,51 | 173,75 | 169,51 | 171,00 | 0,88% | 93.110,00 |
| 04.11.2024 | 170,40 | 170,55 | 167,79 | 169,51 | 1,04% | 116.654,00 |
| 01.11.2024 | 171,05 | 171,05 | 152,10 | 167,77 | -0,27% | 190.302,00 |
| 31.10.2024 | 171,03 | 172,37 | 168,23 | 168,23 | -1,68% | 74.000,00 |
| 30.10.2024 | 168,39 | 173,59 | 167,62 | 171,10 | 1,08% | 84.621,00 |
| 29.10.2024 | 172,00 | 173,04 | 168,31 | 169,28 | -2,05% | 100.939,00 |
| 28.10.2024 | 168,52 | 173,02 | 168,52 | 172,83 | 2,81% | 44.958,00 |
| 25.10.2024 | 167,96 | 169,01 | 166,24 | 168,11 | 0,57% | 85.555,00 |
| 24.10.2024 | 169,25 | 169,41 | 167,05 | 167,16 | -1,51% | 56.259,00 |
| 23.10.2024 | 168,53 | 170,80 | 168,53 | 169,72 | 0,14% | 35.702,00 |
| 22.10.2024 | 171,64 | 172,90 | 169,49 | 169,49 | -1,40% | 51.334,00 |
| 21.10.2024 | 173,05 | 174,19 | 170,64 | 171,89 | -0,78% | 75.228,00 |
| 18.10.2024 | 175,32 | 178,18 | 171,81 | 173,25 | -1,03% | 75.147,00 |
| 17.10.2024 | 176,59 | 177,00 | 173,22 | 175,05 | -0,57% | 71.268,00 |
| 16.10.2024 | 168,32 | 177,01 | 167,03 | 176,06 | 4,80% | 147.594,00 |