64,660$
-1,70%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 65,25 | 65,30 | 64,34 | 64,77 | -1,55% | 443.211,00 |
| 26.03.2026 | 66,08 | 66,91 | 65,00 | 65,79 | -0,56% | 487.083,00 |
| 25.03.2026 | 70,14 | 70,51 | 65,13 | 66,16 | -3,81% | 485.187,00 |
| 24.03.2026 | 67,97 | 69,01 | 66,71 | 68,78 | -0,12% | 194.080,00 |
| 23.03.2026 | 69,79 | 71,07 | 66,64 | 68,86 | 4,51% | 396.369,00 |
| 20.03.2026 | 66,43 | 66,60 | 65,00 | 65,89 | -0,72% | 246.080,00 |
| 19.03.2026 | 66,07 | 67,69 | 65,99 | 66,37 | 0,02% | 241.940,00 |
| 18.03.2026 | 67,01 | 67,88 | 65,82 | 66,36 | -1,89% | 328.386,00 |
| 17.03.2026 | 69,04 | 69,95 | 67,49 | 67,64 | -1,05% | 342.277,00 |
| 16.03.2026 | 69,79 | 71,91 | 67,28 | 68,36 | -2,08% | 363.015,00 |
| 13.03.2026 | 70,25 | 70,68 | 68,44 | 69,81 | -0,63% | 350.562,00 |
| 12.03.2026 | 71,35 | 73,57 | 70,08 | 70,25 | -2,09% | 393.861,00 |
| 11.03.2026 | 72,61 | 73,05 | 71,43 | 71,75 | -1,47% | 296.691,00 |
| 10.03.2026 | 74,71 | 75,24 | 71,04 | 72,82 | -3,36% | 303.796,00 |
| 09.03.2026 | 75,95 | 76,05 | 73,01 | 75,35 | -0,79% | 182.774,00 |
| 06.03.2026 | 74,23 | 76,10 | 72,63 | 75,95 | 1,40% | 349.493,00 |
| 05.03.2026 | 75,24 | 76,49 | 73,99 | 74,90 | -0,94% | 215.117,00 |
| 04.03.2026 | 77,84 | 77,92 | 75,49 | 75,61 | -2,50% | 217.540,00 |
| 03.03.2026 | 76,30 | 78,14 | 74,92 | 77,55 | -0,35% | 164.255,00 |
| 02.03.2026 | 82,92 | 82,92 | 77,61 | 77,82 | -6,39% | 233.602,00 |
| 27.02.2026 | 78,40 | 83,50 | 75,55 | 83,13 | 4,28% | 396.916,00 |
| 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 |
| 02.01.2026 | 85,30 | 85,71 | 84,33 | 85,31 | 0,01% | 92.262,00 |
| 31.12.2025 | 86,59 | 86,75 | 85,14 | 85,30 | -1,38% | 70.907,00 |
| 30.12.2025 | 87,92 | 89,11 | 86,43 | 86,49 | -2,35% | 96.299,00 |
| 29.12.2025 | 86,29 | 88,99 | 85,63 | 88,57 | 2,77% | 242.992,00 |
| 26.12.2025 | 86,58 | 86,65 | 85,55 | 86,18 | -0,35% | 72.575,00 |
| 24.12.2025 | 85,42 | 86,94 | 85,05 | 86,48 | 1,08% | 44.165,00 |
| 23.12.2025 | 85,52 | 86,05 | 84,24 | 85,56 | -0,12% | 112.353,00 |
| 22.12.2025 | 85,57 | 87,24 | 85,46 | 85,66 | 0,25% | 108.145,00 |
| 19.12.2025 | 85,58 | 87,09 | 84,52 | 85,45 | -0,48% | 147.279,00 |
| 18.12.2025 | 86,77 | 88,58 | 85,24 | 85,86 | -0,69% | 161.604,00 |
| 17.12.2025 | 87,32 | 88,47 | 86,17 | 86,46 | -1,39% | 167.032,00 |
| 16.12.2025 | 87,20 | 88,25 | 85,35 | 87,68 | 1,12% | 226.877,00 |
| 15.12.2025 | 87,15 | 87,94 | 85,51 | 86,71 | -0,42% | 121.918,00 |
| 12.12.2025 | 89,77 | 89,91 | 86,84 | 87,08 | -2,27% | 166.642,00 |
| 11.12.2025 | 86,93 | 89,19 | 86,11 | 89,10 | 2,97% | 199.753,00 |
| 10.12.2025 | 83,00 | 86,89 | 82,48 | 86,53 | 4,06% | 241.641,00 |
| 09.12.2025 | 82,47 | 83,65 | 81,40 | 83,15 | 0,80% | 155.188,00 |
| 08.12.2025 | 84,83 | 85,98 | 82,19 | 82,49 | -3,02% | 195.643,00 |
| 05.12.2025 | 84,61 | 85,20 | 83,37 | 85,06 | -0,36% | 128.867,00 |
| 04.12.2025 | 84,01 | 86,85 | 84,01 | 85,37 | 2,11% | 184.305,00 |
| 03.12.2025 | 81,18 | 83,65 | 81,15 | 83,61 | 2,45% | 135.059,00 |
| 02.12.2025 | 79,73 | 82,90 | 78,79 | 81,61 | 4,80% | 232.482,00 |
| 01.12.2025 | 77,83 | 78,87 | 76,79 | 77,87 | -0,22% | 150.171,00 |
| 28.11.2025 | 78,82 | 79,18 | 77,80 | 78,04 | -1,19% | 104.561,00 |
| 26.11.2025 | 78,24 | 79,23 | 77,84 | 78,98 | 0,70% | 141.397,00 |
| 25.11.2025 | 77,27 | 79,40 | 77,11 | 78,43 | 2,30% | 181.013,00 |
| 24.11.2025 | 77,95 | 78,00 | 75,75 | 76,67 | -1,73% | 146.980,00 |
| 21.11.2025 | 76,61 | 78,74 | 76,45 | 78,02 | 2,00% | 139.624,00 |
| 20.11.2025 | 76,80 | 77,58 | 75,55 | 76,49 | 0,01% | 195.982,00 |
| 19.11.2025 | 76,78 | 78,87 | 75,99 | 76,48 | -0,93% | 176.369,00 |
| 18.11.2025 | 77,05 | 78,53 | 76,21 | 77,20 | 0,72% | 181.480,00 |
| 17.11.2025 | 77,91 | 78,14 | 76,52 | 76,65 | -1,79% | 166.096,00 |
| 14.11.2025 | 77,71 | 79,18 | 76,62 | 78,05 | -1,50% | 205.594,00 |
| 13.11.2025 | 79,22 | 80,81 | 78,73 | 79,24 | 0,49% | 157.890,00 |
| 12.11.2025 | 80,15 | 81,20 | 78,54 | 78,85 | -1,66% | 122.406,00 |
| 11.11.2025 | 83,71 | 83,87 | 78,50 | 80,18 | -3,56% | 163.481,00 |
| 10.11.2025 | 81,91 | 84,20 | 81,15 | 83,14 | 1,63% | 263.331,00 |
| 07.11.2025 | 81,59 | 82,27 | 80,20 | 81,81 | 0,43% | 214.021,00 |
| 06.11.2025 | 82,84 | 82,93 | 80,42 | 81,46 | -2,08% | 270.215,00 |
| 05.11.2025 | 80,87 | 83,61 | 80,56 | 83,19 | 3,14% | 234.505,00 |
| 04.11.2025 | 79,11 | 82,33 | 79,01 | 80,66 | 2,15% | 282.354,00 |
| 03.11.2025 | 80,48 | 81,02 | 78,79 | 78,96 | -1,64% | 190.887,00 |