IQV - IQVIA Holdings Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 2019144,00145,05143,00143,49143,491.460.200
17. Okt. 2019145,65146,07142,99143,35143,351.100.500
16. Okt. 2019145,64147,47144,31144,83144,831.330.200
15. Okt. 2019147,21148,69146,23146,56146,56927.500
14. Okt. 2019146,28147,93145,85146,36146,36709.500
11. Okt. 2019146,73148,97145,90145,98145,98749.700
10. Okt. 2019145,50146,80144,47144,89144,89778.600
09. Okt. 2019145,95146,63144,88145,58145,58743.700
08. Okt. 2019147,00147,00143,47144,53144,53864.700
07. Okt. 2019148,41150,12147,73148,70148,70927.100
04. Okt. 2019147,79149,91147,65149,30149,30949.100
03. Okt. 2019143,21147,57141,70147,52147,521.786.500
02. Okt. 2019143,79144,32140,56143,24143,241.837.100
01. Okt. 2019149,87151,09143,92145,03145,031.634.000
30. Sept. 2019148,10150,25147,16149,38149,381.030.700
27. Sept. 2019152,47154,43146,66148,25148,251.636.700
26. Sept. 2019155,07155,07151,50151,84151,841.167.100
25. Sept. 2019154,93155,16151,09154,65154,651.640.800
24. Sept. 2019157,81158,25154,71155,42155,421.595.900
23. Sept. 2019155,13157,73154,26157,34157,341.731.900
20. Sept. 2019154,77157,32154,60155,60155,605.361.600
19. Sept. 2019153,30155,29153,14153,92153,921.122.400
18. Sept. 2019152,54153,73151,39153,44153,441.460.500
17. Sept. 2019151,10153,47149,94152,94152,941.900.600
16. Sept. 2019150,66152,84149,76150,84150,841.773.000
13. Sept. 2019149,72152,51147,31151,35151,351.467.200
12. Sept. 2019150,72151,82149,91150,73150,731.670.200
11. Sept. 2019150,00152,23148,79150,23150,231.597.100
10. Sept. 2019150,18150,78146,52150,41150,412.097.100
09. Sept. 2019154,90154,90151,67151,87151,871.947.800
06. Sept. 2019154,17155,72152,75154,07154,07998.100
05. Sept. 2019152,97154,52151,33154,08154,081.442.900
04. Sept. 2019155,37155,37151,29151,46151,461.234.800
03. Sept. 2019153,78155,13153,00153,91153,91737.000
30. Aug. 2019156,74156,74153,44155,15155,15788.100
29. Aug. 2019155,09156,52154,46155,98155,98528.300
28. Aug. 2019153,33154,15151,72153,46153,46832.200
27. Aug. 2019155,67155,75152,76153,66153,66975.200
26. Aug. 2019154,16155,19152,84155,12155,12690.900
23. Aug. 2019157,80158,99152,37153,15153,151.065.700
22. Aug. 2019158,49158,74155,47156,55156,55791.000
21. Aug. 2019155,89157,46154,56157,19157,19717.400
20. Aug. 2019156,92157,11154,77154,82154,82585.200
19. Aug. 2019156,66157,54155,95156,72156,72833.900
16. Aug. 2019153,87156,91153,20155,21155,21863.400
15. Aug. 2019152,00153,86150,58152,15152,151.206.400
14. Aug. 2019154,96156,60150,22151,21151,211.437.300
13. Aug. 2019153,74157,60153,74157,08157,08813.700
12. Aug. 2019155,21155,69153,56155,43155,431.083.500
09. Aug. 2019157,21157,43154,90156,00156,002.073.900
08. Aug. 2019156,26158,58155,43158,10158,10941.500
07. Aug. 2019152,99155,74151,27155,25155,251.114.300
06. Aug. 2019152,66154,81151,85154,45154,45833.400
05. Aug. 2019155,17155,17150,67151,80151,801.478.400
02. Aug. 2019157,97157,97155,67157,08157,081.057.600
01. Aug. 2019159,73160,88157,28158,21158,21760.600
31. Juli 2019160,28161,51157,92159,17159,171.030.400
30. Juli 2019158,39161,06157,10160,53160,531.054.500
29. Juli 2019159,58160,13158,10159,30159,30734.100
26. Juli 2019160,83161,44158,64159,88159,88657.300
25. Juli 2019160,75161,88159,82160,09160,091.527.900
24. Juli 2019156,72162,62154,20160,61160,611.946.800
23. Juli 2019156,81157,16155,17156,76156,761.041.100
22. Juli 2019156,08158,14156,03156,27156,27890.700
19. Juli 2019157,74158,02155,30155,85155,851.020.100
18. Juli 2019156,02157,59154,38157,28157,281.042.600
17. Juli 2019156,38157,56155,85156,02156,02861.400
16. Juli 2019159,39159,99156,45156,57156,57715.300
15. Juli 2019158,19158,87157,41158,40158,40586.100
12. Juli 2019158,51159,14156,37157,36157,36783.500
11. Juli 2019159,28159,34157,24159,24159,241.046.900
10. Juli 2019159,27159,99158,32159,35159,351.380.200
09. Juli 2019158,44159,57157,66158,54158,541.455.900
08. Juli 2019160,52160,52158,58159,14159,141.358.900
05. Juli 2019160,96161,18158,73160,90160,90814.200
03. Juli 2019161,36161,87160,59161,46161,46794.200
02. Juli 2019160,51161,00157,56160,89160,891.100.800
01. Juli 2019162,12164,13158,80160,70160,701.194.900
28. Juni 2019156,82160,91156,12160,90160,903.479.000
27. Juni 2019156,18157,58155,80156,63156,63657.700
26. Juni 2019154,20156,21152,94155,63155,631.521.000
25. Juni 2019158,30158,51153,38154,14154,141.623.900
24. Juni 2019157,68159,01155,60157,43157,431.428.500
21. Juni 2019155,76158,99154,53158,67158,672.799.400
20. Juni 2019156,88159,54153,08154,52154,521.865.800
19. Juni 2019145,66155,13145,66154,24154,244.014.000
18. Juni 2019143,03146,50142,27145,66145,662.138.700
17. Juni 2019141,48142,67140,98141,45141,45942.000
14. Juni 2019141,40143,83140,65141,30141,301.090.400
13. Juni 2019140,32141,51139,59141,08141,081.574.500
12. Juni 2019139,44140,23137,79139,90139,901.142.600
11. Juni 2019140,46141,32138,64139,43139,431.243.100
10. Juni 2019139,64140,42138,20139,72139,721.270.400
07. Juni 2019138,44139,17136,89138,74138,74889.900
06. Juni 2019138,75140,36137,15137,41137,41871.500
05. Juni 2019136,93138,64136,09138,17138,171.283.500
04. Juni 2019133,43135,74131,87135,57135,571.838.300
03. Juni 2019136,32138,00132,81132,95132,952.051.600
31. Mai 2019134,93136,96134,39135,85135,85972.200
30. Mai 2019135,64136,97135,13136,13136,13546.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen