Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 88,07 | 90,66 | 82,90 | 83,62 | -1,95% | - |
| 25.02.2021 | 85,02 | 86,53 | 83,22 | 85,28 | -1,09% | - |
| 24.02.2021 | 84,64 | 86,50 | 0,00 | 86,22 | 2,08% | - |
| 23.02.2021 | 85,44 | 86,13 | 83,15 | 84,46 | -0,13% | - |
| 22.02.2021 | 83,58 | 86,17 | 83,58 | 84,57 | 0,61% | - |
| 19.02.2021 | 83,34 | 85,45 | 83,25 | 84,05 | 1,08% | - |
| 18.02.2021 | 82,17 | 84,53 | 81,85 | 83,16 | 0,91% | - |
| 17.02.2021 | 82,95 | 82,95 | 82,21 | 82,41 | 0,17% | - |
| 16.02.2021 | 82,58 | 82,79 | 81,29 | 82,27 | -0,51% | - |
| 12.02.2021 | 83,60 | 84,59 | 82,16 | 82,69 | -1,04% | - |
| 11.02.2021 | 84,15 | 84,84 | 81,80 | 83,55 | -0,26% | - |
| 10.02.2021 | 83,89 | 85,60 | 82,00 | 83,77 | -0,76% | - |
| 09.02.2021 | 82,54 | 84,69 | 82,53 | 84,41 | 1,27% | - |
| 08.02.2021 | 83,40 | 83,90 | 82,56 | 83,35 | 1,37% | - |
| 05.02.2021 | 82,19 | 83,08 | 81,88 | 82,22 | -1,00% | - |
| 04.02.2021 | 83,05 | 83,05 | 83,05 | 83,05 | 3,29% | - |
| 03.02.2021 | 77,90 | 80,63 | 77,76 | 80,41 | 2,35% | - |
| 02.02.2021 | 77,38 | 78,88 | 76,96 | 78,56 | 3,14% | - |
| 01.02.2021 | 76,02 | 76,33 | 76,02 | 76,17 | -1,42% | - |
| 29.01.2021 | 79,51 | 80,10 | 76,50 | 77,27 | -3,55% | - |
| 28.01.2021 | 80,71 | 81,74 | 78,89 | 80,12 | 0,19% | - |
| 27.01.2021 | 81,30 | 81,73 | 78,48 | 79,97 | -1,42% | - |
| 26.01.2021 | 81,13 | 81,13 | 81,12 | 81,12 | -0,65% | - |
| 25.01.2021 | 81,82 | 82,76 | 79,61 | 81,65 | 0,05% | - |
| 22.01.2021 | 80,61 | 81,76 | 80,49 | 81,61 | 0,78% | - |
| 21.01.2021 | 80,27 | 81,52 | 79,04 | 80,98 | 0,43% | - |
| 20.01.2021 | 80,75 | 81,05 | 79,87 | 80,64 | 1,56% | - |
| 19.01.2021 | 78,90 | 81,04 | 77,53 | 79,40 | -0,10% | - |
| 15.01.2021 | 78,20 | 79,94 | 77,74 | 79,48 | 0,74% | - |
| 14.01.2021 | 79,01 | 79,85 | 77,69 | 78,90 | 1,45% | - |
| 13.01.2021 | 78,44 | 79,61 | 76,09 | 77,77 | -2,35% | - |
| 12.01.2021 | 80,00 | 80,00 | 79,64 | 79,64 | 2,83% | - |
| 11.01.2021 | 78,84 | 79,60 | 76,87 | 77,45 | -2,66% | - |
| 08.01.2021 | 78,99 | 81,21 | 78,41 | 79,57 | 1,05% | - |
| 07.01.2021 | 78,04 | 79,62 | 77,35 | 78,74 | 1,06% | - |
| 06.01.2021 | 76,09 | 79,94 | 75,13 | 77,92 | 6,51% | - |
| 05.01.2021 | 71,98 | 74,06 | 71,44 | 73,15 | 1,27% | - |
| 04.01.2021 | 74,74 | 74,87 | 71,83 | 72,24 | -2,82% | - |
| 31.12.2020 | 73,75 | 74,70 | 72,81 | 74,33 | -0,76% | - |
| 30.12.2020 | 74,47 | 76,00 | 73,48 | 74,90 | -0,07% | - |
| 29.12.2020 | 75,67 | 75,76 | 73,62 | 74,95 | -3,66% | - |
| 28.12.2020 | 75,66 | 77,84 | 75,66 | 77,80 | 4,21% | - |
| 24.12.2020 | 74,16 | 76,93 | 74,00 | 74,66 | 0,30% | - |
| 23.12.2020 | 75,07 | 75,08 | 72,96 | 74,43 | -0,41% | - |
| 22.12.2020 | 75,71 | 76,04 | 72,77 | 74,74 | -1,30% | - |
| 21.12.2020 | 75,23 | 76,05 | 74,29 | 75,73 | -2,50% | - |
| 18.12.2020 | 78,28 | 78,97 | 74,84 | 77,67 | 0,22% | - |
| 17.12.2020 | 76,79 | 78,01 | 76,09 | 77,50 | 0,01% | - |
| 16.12.2020 | 79,53 | 79,91 | 76,98 | 77,49 | -2,47% | - |
| 15.12.2020 | 76,66 | 80,46 | 76,37 | 79,46 | 3,67% | - |
| 14.12.2020 | 77,87 | 78,20 | 75,83 | 76,64 | -0,97% | - |
| 11.12.2020 | 78,36 | 79,08 | 77,04 | 77,39 | -1,31% | - |
| 10.12.2020 | 76,77 | 78,72 | 76,08 | 78,42 | 1,95% | - |
| 09.12.2020 | 77,55 | 78,45 | 75,48 | 76,92 | 0,65% | - |
| 08.12.2020 | 75,96 | 78,10 | 72,39 | 76,42 | 0,90% | - |
| 07.12.2020 | 73,84 | 75,88 | 73,69 | 75,74 | 1,57% | - |
| 04.12.2020 | 75,03 | 75,03 | 74,57 | 74,57 | -0,26% | - |
| 03.12.2020 | 72,28 | 75,53 | 67,01 | 74,77 | 2,97% | - |
| 02.12.2020 | 72,10 | 73,66 | 70,46 | 72,61 | -0,06% | - |
| 01.12.2020 | 72,73 | 74,11 | 72,31 | 72,66 | 0,89% | - |
| 30.11.2020 | 73,65 | 73,84 | 71,62 | 72,02 | -1,39% | - |
| 27.11.2020 | 73,45 | 75,45 | 72,74 | 73,03 | -2,39% | - |
| 25.11.2020 | 75,53 | 75,87 | 73,71 | 74,82 | -2,45% | - |
| 24.11.2020 | 74,92 | 78,27 | 74,57 | 76,70 | 3,58% | - |
| 23.11.2020 | 72,82 | 74,98 | 72,80 | 74,05 | 1,16% | - |
| 20.11.2020 | 71,46 | 73,71 | 71,41 | 73,20 | 1,39% | - |
| 19.11.2020 | 72,76 | 72,77 | 72,19 | 72,20 | -2,89% | - |
| 18.11.2020 | 76,86 | 77,48 | 74,35 | 74,35 | -2,38% | - |
| 17.11.2020 | 74,90 | 77,28 | 74,22 | 76,17 | 0,64% | - |
| 16.11.2020 | 75,58 | 76,49 | 74,72 | 75,68 | 2,81% | - |
| 13.11.2020 | 73,27 | 75,33 | 72,19 | 73,61 | 2,14% | - |
| 12.11.2020 | 72,91 | 73,31 | 71,61 | 72,07 | -5,27% | - |
| 11.11.2020 | 74,03 | 76,09 | 72,57 | 76,08 | 0,30% | - |
| 10.11.2020 | 74,97 | 76,89 | 0,00 | 75,85 | 4,50% | - |
| 09.11.2020 | 74,73 | 76,52 | 72,46 | 72,59 | 4,12% | - |
| 06.11.2020 | 67,20 | 72,27 | 67,20 | 69,71 | -0,06% | - |
| 05.11.2020 | 69,16 | 71,35 | 68,75 | 69,75 | 1,91% | - |
| 04.11.2020 | 68,99 | 70,46 | 67,48 | 68,44 | -2,89% | - |
| 03.11.2020 | 69,95 | 71,46 | 69,14 | 70,48 | 5,69% | - |
| 02.11.2020 | 66,74 | 67,56 | 66,13 | 66,69 | 2,71% | - |
| 30.10.2020 | 64,29 | 65,89 | 0,00 | 64,93 | 0,70% | - |
| 29.10.2020 | 65,16 | 65,57 | 63,31 | 64,48 | -1,53% | - |
| 28.10.2020 | 66,53 | 67,17 | 64,34 | 65,48 | -3,36% | - |
| 27.10.2020 | 68,03 | 69,35 | 67,34 | 67,76 | -2,59% | - |
| 26.10.2020 | 70,19 | 70,30 | 69,18 | 69,56 | -4,39% | - |
| 23.10.2020 | 71,45 | 72,76 | 70,39 | 72,75 | 0,25% | - |
| 22.10.2020 | 70,43 | 72,57 | 69,70 | 72,57 | 2,96% | - |
| 21.10.2020 | 70,09 | 70,82 | 69,22 | 70,48 | -0,60% | - |
| 20.10.2020 | 68,50 | 70,91 | 68,29 | 70,91 | 6,86% | - |
| 19.10.2020 | 68,16 | 68,44 | 66,36 | 66,36 | -2,82% | - |
| 16.10.2020 | 67,77 | 69,08 | 67,49 | 68,28 | -1,25% | - |
| 15.10.2020 | 66,78 | 69,15 | 66,60 | 69,15 | 1,55% | - |
| 14.10.2020 | 68,59 | 69,11 | 67,75 | 68,09 | -0,22% | - |
| 13.10.2020 | 68,48 | 68,69 | 66,51 | 68,24 | -0,87% | - |
| 12.10.2020 | 67,24 | 69,23 | 67,24 | 68,84 | 2,20% | - |
| 09.10.2020 | 67,34 | 68,72 | 66,61 | 67,36 | -0,36% | - |
| 08.10.2020 | 66,95 | 67,98 | 65,98 | 67,60 | 1,74% | - |
| 07.10.2020 | 64,43 | 67,51 | 64,43 | 66,44 | 2,54% | - |
| 06.10.2020 | 63,87 | 66,44 | 63,35 | 64,80 | 1,73% | - |
| 05.10.2020 | 64,08 | 64,08 | 63,69 | 63,70 | 1,19% | - |