134,830$
-0,41%
Echtzeit-Aktienkurs ICF International
Bid:
Ask:
Aktienkurse zur ICF International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 167,62 | 169,22 | 167,51 | 168,00 | 0,06% | 140.431,00 |
| 14.10.2024 | 167,76 | 169,25 | 166,77 | 167,90 | -0,27% | 100.535,00 |
| 11.10.2024 | 168,67 | 170,80 | 168,08 | 168,36 | 0,34% | 91.330,00 |
| 10.10.2024 | 167,35 | 168,33 | 166,78 | 167,80 | -0,50% | 64.478,00 |
| 09.10.2024 | 168,11 | 169,94 | 167,57 | 168,63 | 0,23% | 40.009,00 |
| 08.10.2024 | 166,80 | 168,43 | 166,10 | 168,25 | 1,39% | 47.593,00 |
| 07.10.2024 | 165,43 | 166,09 | 164,38 | 165,94 | -0,27% | 47.734,00 |
| 04.10.2024 | 166,64 | 167,14 | 164,99 | 166,39 | 0,89% | 83.366,00 |
| 03.10.2024 | 164,03 | 166,09 | 163,77 | 164,93 | 0,22% | 49.027,00 |
| 02.10.2024 | 166,00 | 167,32 | 164,05 | 164,57 | -1,09% | 55.894,00 |
| 01.10.2024 | 166,08 | 167,79 | 165,27 | 166,39 | -0,14% | 63.553,00 |
| 30.09.2024 | 165,42 | 167,47 | 164,32 | 166,63 | 0,56% | 76.266,00 |
| 27.09.2024 | 165,09 | 167,01 | 164,77 | 165,71 | 0,70% | 77.674,00 |
| 26.09.2024 | 168,54 | 168,54 | 163,51 | 164,56 | -1,65% | 100.365,00 |
| 25.09.2024 | 169,15 | 169,39 | 167,32 | 167,32 | -0,94% | 72.193,00 |
| 24.09.2024 | 169,32 | 169,70 | 167,09 | 168,91 | -0,34% | 49.840,00 |
| 23.09.2024 | 168,18 | 169,76 | 168,18 | 169,48 | 1,18% | 52.241,00 |
| 20.09.2024 | 169,21 | 169,79 | 167,30 | 167,51 | -0,50% | 236.856,00 |
| 19.09.2024 | 166,50 | 168,41 | 163,87 | 168,35 | 2,75% | 78.882,00 |
| 18.09.2024 | 164,32 | 167,26 | 162,40 | 163,85 | -0,55% | 58.682,00 |
| 17.09.2024 | 170,12 | 170,33 | 164,46 | 164,76 | -2,74% | 101.645,00 |
| 16.09.2024 | 168,48 | 170,47 | 168,10 | 169,40 | 0,94% | 79.423,00 |
| 13.09.2024 | 166,47 | 167,93 | 166,18 | 167,83 | 1,55% | 77.923,00 |
| 12.09.2024 | 163,47 | 165,51 | 163,31 | 165,27 | 1,70% | 66.443,00 |
| 11.09.2024 | 162,17 | 163,09 | 159,26 | 162,51 | -0,10% | 43.645,00 |
| 10.09.2024 | 161,94 | 163,22 | 161,55 | 162,68 | 0,54% | 52.442,00 |
| 09.09.2024 | 159,54 | 164,18 | 159,54 | 161,80 | 1,59% | 91.581,00 |
| 06.09.2024 | 162,64 | 162,64 | 158,73 | 159,26 | -2,28% | 72.770,00 |
| 05.09.2024 | 162,76 | 164,14 | 160,08 | 162,98 | 0,11% | 61.825,00 |
| 04.09.2024 | 163,47 | 166,22 | 161,13 | 162,80 | -0,40% | 64.540,00 |
| 03.09.2024 | 164,90 | 167,91 | 163,43 | 163,46 | -1,39% | 81.247,00 |
| 30.08.2024 | 163,76 | 165,84 | 163,19 | 165,76 | 1,21% | 84.166,00 |
| 29.08.2024 | 164,43 | 165,63 | 163,27 | 163,78 | 0,29% | 51.077,00 |
| 28.08.2024 | 162,94 | 164,84 | 162,62 | 163,31 | 0,18% | 129.886,00 |
| 27.08.2024 | 161,83 | 163,62 | 160,63 | 163,02 | 0,23% | 42.425,00 |
| 26.08.2024 | 163,39 | 164,59 | 162,34 | 162,64 | -0,28% | 54.498,00 |
| 23.08.2024 | 160,37 | 163,10 | 159,69 | 163,09 | 2,30% | 87.141,00 |
| 22.08.2024 | 159,95 | 161,30 | 157,44 | 159,42 | -0,47% | 29.686,00 |
| 21.08.2024 | 160,89 | 161,19 | 159,44 | 160,17 | 0,19% | 51.652,00 |
| 20.08.2024 | 160,48 | 160,59 | 159,22 | 159,87 | -0,44% | 37.936,00 |
| 19.08.2024 | 158,68 | 160,93 | 158,33 | 160,57 | 1,08% | 48.872,00 |
| 16.08.2024 | 158,53 | 160,38 | 158,10 | 158,86 | -0,05% | 35.807,00 |
| 15.08.2024 | 159,80 | 160,30 | 157,67 | 158,94 | 0,50% | 64.379,00 |
| 14.08.2024 | 157,42 | 158,28 | 155,66 | 158,14 | 0,68% | 69.658,00 |
| 13.08.2024 | 156,33 | 157,66 | 154,23 | 157,07 | 1,35% | 89.912,00 |
| 12.08.2024 | 155,89 | 156,86 | 154,31 | 154,98 | -0,63% | 43.677,00 |
| 09.08.2024 | 158,01 | 158,22 | 155,64 | 155,96 | -1,18% | 75.483,00 |
| 08.08.2024 | 155,90 | 159,49 | 155,62 | 157,82 | 1,64% | 97.617,00 |
| 07.08.2024 | 154,19 | 157,57 | 154,19 | 155,28 | 0,94% | 95.394,00 |
| 06.08.2024 | 152,15 | 157,16 | 152,15 | 153,84 | 0,61% | 69.157,00 |
| 05.08.2024 | 153,78 | 154,08 | 150,87 | 152,90 | -4,68% | 165.226,00 |
| 02.08.2024 | 149,78 | 161,01 | 143,25 | 160,41 | 10,25% | 227.844,00 |
| 01.08.2024 | 146,28 | 147,05 | 143,12 | 145,49 | -1,09% | 104.714,00 |
| 31.07.2024 | 147,27 | 149,38 | 144,74 | 147,10 | 0,10% | 128.243,00 |
| 30.07.2024 | 146,67 | 148,84 | 145,50 | 146,96 | 1,08% | 77.984,00 |
| 29.07.2024 | 143,93 | 146,12 | 143,20 | 145,39 | 0,90% | 65.205,00 |
| 26.07.2024 | 142,73 | 144,40 | 141,81 | 144,09 | 2,38% | 113.469,00 |
| 25.07.2024 | 140,71 | 143,95 | 140,00 | 140,74 | 0,80% | 99.886,00 |
| 24.07.2024 | 144,95 | 145,35 | 139,32 | 139,62 | -3,78% | 75.450,00 |
| 23.07.2024 | 142,26 | 145,28 | 142,24 | 145,11 | 1,82% | 77.869,00 |
| 22.07.2024 | 140,43 | 142,82 | 139,83 | 142,52 | 1,43% | 73.346,00 |
| 19.07.2024 | 141,29 | 141,70 | 138,80 | 140,51 | 0,00% | 97.175,00 |
| 18.07.2024 | 138,80 | 141,68 | 138,13 | 140,50 | 0,53% | 128.207,00 |
| 17.07.2024 | 138,77 | 140,99 | 138,39 | 139,76 | 0,94% | 281.210,00 |
| 16.07.2024 | 134,95 | 138,77 | 133,52 | 138,46 | 3,61% | 198.432,00 |