66,530$
-7,85%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,68 | 71,68 | 66,12 | 66,71 | -7,66% | 56.316,00 |
| 17.06.2026 | 72,39 | 73,88 | 71,90 | 72,24 | -0,70% | 348.224,00 |
| 16.06.2026 | 72,20 | 73,75 | 72,20 | 72,75 | 0,76% | 251.404,00 |
| 15.06.2026 | 72,51 | 73,42 | 70,85 | 72,20 | -0,77% | 299.215,00 |
| 12.06.2026 | 71,74 | 73,94 | 71,46 | 72,76 | 0,37% | 166.040,00 |
| 11.06.2026 | 71,80 | 73,12 | 70,95 | 72,49 | 1,26% | 221.604,00 |
| 10.06.2026 | 71,94 | 72,78 | 70,91 | 71,59 | 0,27% | 256.568,00 |
| 09.06.2026 | 70,55 | 72,25 | 70,55 | 71,40 | 0,88% | 190.774,00 |
| 08.06.2026 | 69,55 | 70,99 | 69,29 | 70,78 | 1,29% | 168.774,00 |
| 05.06.2026 | 69,37 | 70,53 | 68,89 | 69,88 | 1,66% | 186.440,00 |
| 04.06.2026 | 69,52 | 70,95 | 68,34 | 68,74 | 0,60% | 213.240,00 |
| 03.06.2026 | 69,05 | 71,50 | 67,17 | 68,33 | -1,91% | 217.611,00 |
| 02.06.2026 | 69,76 | 70,15 | 68,14 | 69,66 | -1,80% | 200.877,00 |
| 01.06.2026 | 68,84 | 71,70 | 68,84 | 70,94 | 3,05% | 229.806,00 |
| 29.05.2026 | 69,21 | 70,23 | 68,27 | 68,84 | -0,66% | 258.849,00 |
| 28.05.2026 | 68,02 | 70,15 | 67,66 | 69,30 | 1,45% | 253.900,00 |
| 27.05.2026 | 67,90 | 69,12 | 67,17 | 68,31 | 0,00% | 248.528,00 |
| 26.05.2026 | 68,17 | 68,81 | 67,73 | 68,31 | -0,90% | 185.418,00 |
| 22.05.2026 | 68,17 | 70,00 | 68,06 | 68,93 | 1,43% | 232.392,00 |
| 21.05.2026 | 67,57 | 69,41 | 65,68 | 67,96 | -0,92% | 284.594,00 |
| 20.05.2026 | 66,12 | 68,74 | 64,89 | 68,59 | 3,05% | 470.404,00 |
| 19.05.2026 | 66,27 | 67,95 | 65,00 | 66,56 | 3,19% | 550.156,00 |
| 18.05.2026 | 61,23 | 65,00 | 61,21 | 64,50 | 5,53% | 323.607,00 |
| 15.05.2026 | 61,49 | 62,11 | 60,21 | 61,12 | 0,43% | 254.472,00 |
| 14.05.2026 | 60,16 | 61,62 | 59,01 | 60,86 | 1,60% | 350.814,00 |
| 13.05.2026 | 64,25 | 64,48 | 58,83 | 59,90 | -6,87% | 507.952,00 |
| 12.05.2026 | 67,39 | 68,01 | 64,26 | 64,32 | -4,41% | 455.897,00 |
| 11.05.2026 | 70,33 | 72,00 | 66,22 | 67,29 | -3,33% | 488.310,00 |
| 08.05.2026 | 74,50 | 75,30 | 66,64 | 69,61 | -6,56% | 870.181,00 |
| 07.05.2026 | 73,20 | 75,68 | 73,20 | 74,50 | 1,25% | 512.968,00 |
| 06.05.2026 | 74,30 | 74,40 | 71,59 | 73,58 | -1,27% | 512.074,00 |
| 05.05.2026 | 73,40 | 75,18 | 72,46 | 74,53 | 1,53% | 424.202,00 |
| 04.05.2026 | 72,74 | 74,60 | 72,30 | 73,41 | 0,07% | 538.014,00 |
| 01.05.2026 | 72,41 | 74,10 | 71,08 | 73,36 | 2,34% | 478.338,00 |
| 30.04.2026 | 68,56 | 71,78 | 68,17 | 71,68 | 4,54% | 556.498,00 |
| 29.04.2026 | 67,37 | 69,24 | 67,16 | 68,57 | 1,60% | 783.648,00 |
| 28.04.2026 | 66,88 | 67,95 | 65,67 | 67,49 | 1,92% | 710.958,00 |
| 27.04.2026 | 67,89 | 69,45 | 65,86 | 66,22 | -1,85% | 571.414,00 |
| 24.04.2026 | 66,87 | 68,12 | 65,87 | 67,47 | 0,76% | 994.692,00 |
| 23.04.2026 | 68,26 | 69,00 | 64,52 | 66,96 | -2,31% | 405.096,00 |
| 22.04.2026 | 69,02 | 69,99 | 67,82 | 68,54 | -0,12% | 366.989,00 |
| 21.04.2026 | 68,88 | 69,77 | 68,12 | 68,62 | 0,63% | 522.860,00 |
| 20.04.2026 | 70,53 | 73,26 | 67,86 | 68,19 | -3,32% | 424.386,00 |
| 17.04.2026 | 73,73 | 74,37 | 70,20 | 70,53 | -3,25% | 338.682,00 |
| 16.04.2026 | 73,06 | 74,19 | 72,32 | 72,90 | -0,22% | 171.418,00 |
| 15.04.2026 | 70,15 | 73,26 | 69,71 | 73,06 | 4,03% | 302.611,00 |
| 14.04.2026 | 69,83 | 71,41 | 68,79 | 70,23 | 0,26% | 187.692,00 |
| 13.04.2026 | 66,83 | 70,47 | 66,83 | 70,05 | 3,70% | 209.448,00 |
| 10.04.2026 | 68,73 | 68,73 | 67,28 | 67,55 | -2,01% | 219.900,00 |
| 09.04.2026 | 69,20 | 69,27 | 67,78 | 68,94 | -0,38% | 250.504,00 |
| 08.04.2026 | 68,50 | 70,00 | 68,26 | 69,20 | 2,47% | 346.830,00 |
| 07.04.2026 | 67,59 | 68,06 | 66,01 | 67,53 | -0,18% | 261.634,00 |
| 06.04.2026 | 67,34 | 68,11 | 66,93 | 67,65 | 0,82% | 132.627,00 |
| 02.04.2026 | 65,04 | 67,12 | 64,69 | 67,10 | 2,47% | 350.987,00 |
| 01.04.2026 | 65,29 | 66,55 | 64,78 | 65,48 | 0,31% | 359.763,00 |
| 31.03.2026 | 66,14 | 67,46 | 64,89 | 65,28 | -0,78% | 222.438,00 |
| 30.03.2026 | 65,08 | 65,95 | 64,79 | 65,79 | 1,57% | 615.110,00 |
| 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 |