IQV - IQVIA Holdings Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 2019145,26146,78144,42144,85144,85888.719
12. Dez. 2019143,47146,04143,05145,29145,291.121.500
11. Dez. 2019146,29146,29143,43143,84143,841.331.700
10. Dez. 2019146,70146,98145,02146,12146,121.609.500
09. Dez. 2019148,23148,94146,28146,40146,401.412.400
06. Dez. 2019146,32148,90145,97148,49148,491.099.400
05. Dez. 2019145,29145,88143,32145,35145,351.290.300
04. Dez. 2019143,90146,16143,80145,14145,14697.000
03. Dez. 2019143,74144,77142,69143,34143,341.283.200
02. Dez. 2019145,99146,26143,78143,94143,941.037.300
29. Nov. 2019147,14147,40145,80145,98145,98715.700
27. Nov. 2019148,07148,94146,83147,52147,521.595.000
26. Nov. 2019146,06148,37145,71147,96147,961.506.500
25. Nov. 2019144,43146,51143,54146,49146,491.621.000
22. Nov. 2019144,10144,69143,11143,74143,741.116.200
21. Nov. 2019142,51144,36141,81143,48143,481.072.200
20. Nov. 2019142,41143,54141,78142,36142,361.905.700
19. Nov. 2019142,32143,75142,00142,86142,86797.800
18. Nov. 2019146,24146,24141,70142,12142,121.533.900
15. Nov. 2019145,53146,60144,64146,50146,50907.300
14. Nov. 2019143,75145,91142,94145,70145,70717.400
13. Nov. 2019142,28144,06142,18143,57143,57855.900
12. Nov. 2019139,90143,39139,90142,94142,941.340.500
11. Nov. 2019136,73140,52136,73140,52140,521.737.500
08. Nov. 2019137,38138,99136,87137,59137,591.451.100
07. Nov. 2019138,58139,27137,14137,84137,841.627.600
06. Nov. 2019139,68140,54136,28138,04138,042.460.000
05. Nov. 2019146,26146,70139,78139,89139,891.676.700
04. Nov. 2019147,76147,76145,64146,50146,50924.200
01. Nov. 2019145,76147,58145,10146,74146,74945.700
31. Okt. 2019145,72148,04143,43144,42144,421.036.400
30. Okt. 2019147,89147,89139,02145,74145,743.323.300
29. Okt. 2019146,73150,27146,73150,09150,092.090.700
28. Okt. 2019147,45148,80147,37147,75147,751.070.200
25. Okt. 2019144,87148,57143,95147,51147,511.173.400
24. Okt. 2019143,70146,75143,54145,17145,171.022.300
23. Okt. 2019143,14144,09142,70143,48143,481.190.200
22. Okt. 2019143,51145,42142,78142,86142,861.070.700
21. Okt. 2019144,65144,91142,04143,14143,141.010.800
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
*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