IQVIA Holdings Inc IQV
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$268,85-0,14 (-0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $268,85 | -0,05 % | $269,96 | $273,16 | $267,61 | 1,50M |
| 2026-09-29 | $268,99 | -0,73 % | $271,46 | $273,50 | $266,43 | 1,17M |
| 2026-09-28 | $270,97 | +0,22 % | $266,52 | $272,75 | $265,97 | 1,62M |
| 2026-09-25 | $270,37 | -1,69 % | $274,90 | $274,90 | $269,43 | 1,10M |
| 2026-09-24 | $275,02 | +2,67 % | $266,46 | $277,13 | $266,46 | 1,89M |
| 2026-09-23 | $267,86 | -0,83 % | $270,66 | $277,40 | $267,42 | 1,12M |
| 2026-09-22 | $270,09 | +0,08 % | $270,25 | $272,44 | $267,26 | 950,70K |
| 2026-09-21 | $269,88 | +1,30 % | $266,76 | $270,86 | $265,25 | 1,93M |
| 2026-09-18 | $266,42 | -1,12 % | $269,45 | $269,45 | $264,88 | 5,59M |
| 2026-09-17 | $269,44 | +0,23 % | $273,15 | $273,88 | $267,92 | 1,71M |
| 2026-09-16 | $268,82 | -0,32 % | $270,89 | $273,56 | $268,57 | 1,67M |
| 2026-09-15 | $269,67 | +1,51 % | $263,17 | $272,35 | $262,95 | 1,44M |
| 2026-09-14 | $265,67 | +1,49 % | $265,77 | $267,95 | $262,56 | 1,28M |
| 2026-09-11 | $261,77 | +1,74 % | $258,82 | $262,89 | $256,97 | 1,43M |
| 2026-09-10 | $257,30 | +0,12 % | $254,57 | $258,93 | $252,53 | 1,32M |
| 2026-09-09 | $256,98 | -0,86 % | $257,10 | $258,14 | $254,21 | 1,09M |
| 2026-09-08 | $259,21 | -3,20 % | $264,00 | $264,79 | $259,00 | 1,38M |
| 2026-09-04 | $267,77 | -1,42 % | $268,48 | $271,80 | $262,60 | 1,20M |
| 2026-09-03 | $271,62 | +2,95 % | $265,81 | $271,71 | $263,38 | 2,01M |
| 2026-09-02 | $263,84 | +2,13 % | $258,00 | $266,08 | $257,18 | 1,13M |
| 2026-09-01 | $258,35 | -1,09 % | $262,09 | $262,64 | $257,19 | 1,24M |
| 2026-08-31 | $261,19 | -0,21 % | $258,07 | $261,87 | $256,02 | 1,30M |
| 2026-08-28 | $261,75 | -0,24 % | $260,55 | $262,82 | $258,08 | 1,84M |
| 2026-08-27 | $262,38 | +0,33 % | $261,49 | $265,25 | $259,75 | 1,23M |
| 2026-08-26 | $261,51 | +0,81 % | $254,91 | $262,51 | $253,16 | 1,27M |
| 2026-08-25 | $259,42 | -0,32 % | $258,59 | $261,80 | $256,45 | 901,40K |
| 2026-08-24 | $260,24 | +0,16 % | $256,81 | $261,88 | $255,79 | 1,11M |
| 2026-08-21 | $259,82 | +1,47 % | $256,79 | $260,40 | $254,93 | 1,31M |
| 2026-08-20 | $256,05 | +2,72 % | $246,87 | $260,30 | $246,87 | 1,79M |
| 2026-08-19 | $249,28 | +3,85 % | $240,46 | $251,00 | $240,46 | 1,21M |
| 2026-08-18 | $240,03 | -0,50 % | $244,36 | $246,02 | $239,98 | 1,10M |
| 2026-08-17 | $241,24 | +1,94 % | $235,34 | $241,87 | $233,76 | 1,52M |
| 2026-08-14 | $236,66 | -2,01 % | $240,55 | $243,00 | $235,87 | 905,60K |
| 2026-08-13 | $241,52 | -0,08 % | $239,82 | $244,29 | $236,51 | 749,80K |
| 2026-08-12 | $241,71 | -0,87 % | $239,80 | $243,76 | $238,00 | 854,80K |
| 2026-08-11 | $243,84 | +0,76 % | $241,47 | $245,30 | $240,72 | 1,08M |
| 2026-08-10 | $241,99 | +1,38 % | $237,55 | $243,18 | $235,76 | 1,16M |
| 2026-08-07 | $238,70 | +2,70 % | $232,41 | $238,78 | $230,50 | 1,05M |
| 2026-08-06 | $232,43 | -1,53 % | $236,00 | $236,80 | $228,76 | 1,27M |
| 2026-08-05 | $236,05 | +3,44 % | $233,49 | $238,22 | $231,34 | 1,56M |
| 2026-08-04 | $228,20 | -2,21 % | $232,48 | $233,10 | $227,15 | 1,47M |
| 2026-08-03 | $233,36 | -0,71 % | $237,17 | $238,49 | $230,83 | 1,64M |
| 2026-07-31 | $235,02 | -1,16 % | $236,97 | $237,94 | $230,93 | 1,32M |
| 2026-07-30 | $237,79 | -3,95 % | $243,85 | $246,09 | $235,01 | 1,70M |
| 2026-07-29 | $247,56 | +1,90 % | $241,79 | $251,36 | $240,70 | 2,24M |
| 2026-07-28 | $242,94 | +13,94 % | $235,00 | $247,72 | $232,50 | 5,10M |
| 2026-07-27 | $213,22 | +2,48 % | $207,34 | $213,48 | $206,87 | 2,16M |
| 2026-07-24 | $208,05 | +0,35 % | $208,14 | $209,99 | $206,92 | 1,09M |
| 2026-07-23 | $207,32 | +4,43 % | $216,66 | $217,05 | $204,15 | 1,35M |
| 2026-07-22 | $198,52 | -1,54 % | $202,46 | $202,64 | $197,60 | 1,00M |
| 2026-07-21 | $201,62 | -1,12 % | $198,89 | $203,97 | $198,73 | 1,03M |
| 2026-07-20 | $203,90 | -1,14 % | $205,19 | $205,54 | $201,33 | 836,90K |
| 2026-07-17 | $206,26 | -2,01 % | $207,15 | $211,64 | $205,80 | 1,26M |
| 2026-07-16 | $210,49 | +1,78 % | $207,98 | $211,87 | $207,97 | 1,05M |
| 2026-07-15 | $206,81 | -0,49 % | $209,25 | $211,92 | $206,52 | 1,14M |
| 2026-07-14 | $207,83 | +0,13 % | $205,01 | $208,61 | $202,76 | 1,10M |
| 2026-07-13 | $207,55 | -0,14 % | $207,85 | $212,36 | $206,74 | 1,31M |
| 2026-07-10 | $207,85 | -0,54 % | $211,00 | $211,01 | $206,73 | 747,40K |
| 2026-07-09 | $208,97 | +2,54 % | $205,30 | $210,09 | $203,18 | 1,11M |
| 2026-07-08 | $203,79 | -2,13 % | $206,12 | $207,57 | $201,16 | 1,04M |
| 2026-07-07 | $208,23 | +1,10 % | $210,00 | $211,10 | $204,75 | 1,35M |
| 2026-07-06 | $205,97 | -0,52 % | $205,44 | $207,97 | $201,98 | 896,30K |
| 2026-07-02 | $207,04 | +1,89 % | $204,33 | $208,29 | $203,94 | 1,23M |
| 2026-07-01 | $203,20 | +5,17 % | $195,14 | $206,50 | $195,14 | 2,48M |
| 2026-06-30 | $193,22 | -0,03 % | $194,00 | $194,08 | $188,92 | 1,36M |
| 2026-06-29 | $193,28 | +1,12 % | $192,02 | $193,58 | $189,23 | 1,29M |
| 2026-06-26 | $191,14 | +2,53 % | $185,43 | $191,39 | $185,43 | 1,78M |
| 2026-06-25 | $186,43 | +0,44 % | $186,85 | $191,16 | $183,17 | 1,60M |
| 2026-06-24 | $185,62 | +8,37 % | $174,69 | $187,79 | $174,69 | 1,86M |
| 2026-06-23 | $171,28 | +2,07 % | $169,95 | $172,84 | $168,75 | 1,62M |
| 2026-06-22 | $167,81 | +0,02 % | $167,62 | $169,90 | $163,35 | 2,14M |
| 2026-06-18 | $167,77 | -1,70 % | $170,67 | $171,00 | $162,22 | 3,70M |
| 2026-06-17 | $170,67 | -4,74 % | $175,68 | $177,54 | $169,71 | 1,86M |
| 2026-06-16 | $179,17 | +0,44 % | $179,39 | $180,62 | $177,13 | 989,30K |
| 2026-06-15 | $178,39 | -1,69 % | $182,11 | $183,34 | $176,13 | 1,73M |
| 2026-06-12 | $181,46 | +0,22 % | $181,16 | $182,41 | $177,98 | 1,25M |
| 2026-06-11 | $181,06 | -0,61 % | $181,14 | $182,05 | $178,02 | 1,61M |
| 2026-06-10 | $182,17 | -2,19 % | $184,37 | $187,07 | $180,42 | 1,21M |
| 2026-06-09 | $186,25 | +1,39 % | $185,22 | $190,68 | $183,62 | 1,31M |
| 2026-06-08 | $183,69 | +0,13 % | $184,72 | $185,55 | $181,55 | 1,20M |
| 2026-06-05 | $183,45 | -1,84 % | $187,31 | $188,92 | $182,37 | 1,28M |
| 2026-06-04 | $186,88 | +2,65 % | $185,44 | $188,86 | $182,59 | 1,68M |
| 2026-06-03 | $182,05 | +0,78 % | $177,45 | $182,32 | $174,10 | 1,56M |
| 2026-06-02 | $180,64 | -3,31 % | $185,00 | $186,37 | $178,86 | 1,68M |
| 2026-06-01 | $186,82 | +2,53 % | $182,84 | $188,86 | $182,00 | 1,40M |
| 2026-05-29 | $182,21 | +0,62 % | $181,17 | $185,28 | $178,41 | 2,60M |
| 2026-05-28 | $181,09 | +9,34 % | $165,02 | $181,13 | $163,95 | 2,25M |
| 2026-05-27 | $165,62 | +2,23 % | $163,56 | $167,81 | $163,02 | 1,40M |
| 2026-05-26 | $162,00 | -3,51 % | $166,18 | $167,09 | $161,75 | 2,01M |
| 2026-05-22 | $167,90 | -0,07 % | $168,70 | $169,57 | $163,04 | 1,79M |