147,800$
-3,41%
Echtzeit-Aktienkurs ICF International
Bid:
Ask:
Aktienkurse zur ICF International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 153,40 | 153,40 | 147,65 | 147,82 | -3,40% | 70.132,00 |
| 10.05.2024 | 152,99 | 153,79 | 152,46 | 153,02 | 0,05% | 87.840,00 |
| 09.05.2024 | 151,74 | 152,95 | 151,08 | 152,95 | 0,96% | 41.095,00 |
| 08.05.2024 | 151,34 | 152,52 | 151,17 | 151,50 | 0,60% | 79.186,00 |
| 07.05.2024 | 150,91 | 152,93 | 150,05 | 150,60 | -0,43% | 48.740,00 |
| 06.05.2024 | 148,55 | 151,25 | 148,25 | 151,25 | 1,90% | 60.667,00 |
| 03.05.2024 | 148,00 | 149,55 | 147,55 | 148,43 | 1,37% | 70.454,00 |
| 02.05.2024 | 145,98 | 147,40 | 139,33 | 146,42 | 1,71% | 85.890,00 |
| 01.05.2024 | 144,09 | 145,96 | 142,79 | 143,96 | -0,23% | 86.982,00 |
| 30.04.2024 | 143,91 | 144,94 | 142,80 | 144,29 | -0,06% | 70.865,00 |
| 29.04.2024 | 142,44 | 144,65 | 142,44 | 144,37 | 1,75% | 51.183,00 |
| 26.04.2024 | 141,79 | 142,76 | 140,35 | 141,89 | 0,60% | 71.509,00 |
| 25.04.2024 | 141,02 | 142,89 | 140,95 | 141,05 | -0,66% | 73.727,00 |
| 24.04.2024 | 141,15 | 142,33 | 139,98 | 141,98 | 0,14% | 78.622,00 |
| 23.04.2024 | 140,45 | 142,98 | 140,45 | 141,78 | 1,18% | 41.700,00 |
| 22.04.2024 | 140,21 | 141,18 | 138,92 | 140,12 | -0,11% | 42.417,00 |
| 19.04.2024 | 138,04 | 140,75 | 138,04 | 140,27 | 1,70% | 46.508,00 |
| 18.04.2024 | 140,05 | 140,35 | 137,71 | 137,93 | -1,53% | 67.579,00 |
| 17.04.2024 | 140,98 | 141,88 | 139,50 | 140,07 | -0,60% | 47.248,00 |
| 16.04.2024 | 140,52 | 141,15 | 137,62 | 140,91 | 0,49% | 55.030,00 |
| 15.04.2024 | 144,36 | 146,64 | 140,11 | 140,22 | -2,39% | 64.163,00 |
| 12.04.2024 | 145,13 | 146,39 | 142,97 | 143,65 | -1,43% | 61.240,00 |
| 11.04.2024 | 143,61 | 147,19 | 143,09 | 145,74 | 1,99% | 62.858,00 |
| 10.04.2024 | 141,90 | 142,96 | 140,56 | 142,89 | -0,56% | 123.036,00 |
| 09.04.2024 | 146,81 | 146,81 | 143,31 | 143,69 | -1,64% | 51.677,00 |
| 08.04.2024 | 146,57 | 147,36 | 145,86 | 146,08 | -0,38% | 73.898,00 |
| 05.04.2024 | 146,23 | 148,84 | 145,53 | 146,63 | 0,10% | 96.337,00 |
| 04.04.2024 | 147,86 | 148,54 | 145,46 | 146,48 | -0,60% | 64.009,00 |
| 03.04.2024 | 146,76 | 148,63 | 145,95 | 147,37 | 0,29% | 68.477,00 |
| 02.04.2024 | 149,23 | 150,05 | 146,73 | 146,94 | -1,75% | 97.584,00 |
| 01.04.2024 | 150,41 | 150,96 | 148,70 | 149,56 | -0,71% | 59.130,00 |
| 28.03.2024 | 149,69 | 151,67 | 149,15 | 150,63 | 1,09% | 114.928,00 |
| 27.03.2024 | 151,50 | 152,05 | 148,60 | 149,01 | -0,84% | 57.363,00 |
| 26.03.2024 | 148,96 | 150,52 | 148,82 | 150,27 | 0,86% | 143.281,00 |
| 25.03.2024 | 150,76 | 151,12 | 148,61 | 148,99 | -0,67% | 66.230,00 |
| 22.03.2024 | 150,97 | 151,51 | 149,47 | 149,99 | -0,01% | 88.578,00 |
| 21.03.2024 | 152,33 | 153,26 | 149,89 | 150,00 | -1,45% | 116.123,00 |
| 20.03.2024 | 151,61 | 153,76 | 151,39 | 152,21 | -0,20% | 95.009,00 |
| 19.03.2024 | 151,88 | 153,74 | 150,76 | 152,52 | 0,54% | 102.620,00 |
| 18.03.2024 | 152,56 | 153,71 | 151,34 | 151,70 | -0,95% | 57.142,00 |
| 15.03.2024 | 151,55 | 153,64 | 151,17 | 153,16 | 0,56% | 134.703,00 |
| 14.03.2024 | 153,70 | 153,70 | 151,39 | 152,31 | -0,90% | 54.746,00 |
| 13.03.2024 | 152,05 | 154,07 | 151,45 | 153,69 | 0,93% | 56.408,00 |
| 12.03.2024 | 153,73 | 153,86 | 151,51 | 152,28 | -0,89% | 51.815,00 |
| 11.03.2024 | 154,54 | 155,52 | 152,67 | 153,65 | -0,84% | 83.525,00 |
| 08.03.2024 | 155,42 | 156,26 | 154,08 | 154,95 | 0,25% | 79.386,00 |
| 07.03.2024 | 154,26 | 155,97 | 153,43 | 154,57 | 0,33% | 69.740,00 |
| 06.03.2024 | 155,55 | 156,18 | 153,38 | 154,06 | -0,48% | 91.680,00 |
| 05.03.2024 | 157,01 | 157,02 | 153,75 | 154,80 | -1,49% | 85.089,00 |
| 04.03.2024 | 155,38 | 158,00 | 155,38 | 157,14 | 0,84% | 76.972,00 |
| 01.03.2024 | 156,49 | 156,49 | 152,73 | 155,83 | 0,62% | 98.738,00 |
| 29.02.2024 | 154,74 | 155,26 | 152,03 | 154,87 | 1,35% | 78.465,00 |
| 28.02.2024 | 155,43 | 155,43 | 148,06 | 152,81 | -1,51% | 157.427,00 |
| 27.02.2024 | 154,53 | 155,94 | 153,80 | 155,15 | 0,88% | 90.840,00 |
| 26.02.2024 | 152,65 | 154,55 | 151,88 | 153,79 | 0,31% | 86.286,00 |
| 23.02.2024 | 151,94 | 153,51 | 151,66 | 153,31 | 1,13% | 38.666,00 |
| 22.02.2024 | 151,10 | 153,37 | 150,66 | 151,60 | 0,06% | 91.477,00 |
| 21.02.2024 | 150,61 | 151,65 | 149,03 | 151,51 | 0,12% | 85.018,00 |
| 20.02.2024 | 150,61 | 151,72 | 149,51 | 151,33 | -0,30% | 68.439,00 |
| 16.02.2024 | 152,69 | 154,95 | 151,73 | 151,79 | -0,75% | 167.855,00 |
| 15.02.2024 | 150,00 | 153,46 | 148,77 | 152,94 | 2,05% | 119.757,00 |
| 14.02.2024 | 146,90 | 150,11 | 146,90 | 149,87 | 2,93% | 150.881,00 |
| 13.02.2024 | 146,35 | 148,34 | 144,27 | 145,60 | -1,88% | 191.991,00 |
| 12.02.2024 | 145,41 | 149,11 | 145,41 | 148,39 | 1,60% | 114.161,00 |
| 09.02.2024 | 141,59 | 146,07 | 141,59 | 146,05 | 3,04% | 102.127,00 |
| 08.02.2024 | 140,80 | 142,25 | 139,99 | 141,74 | 1,06% | 47.204,00 |
| 07.02.2024 | 140,75 | 141,52 | 140,00 | 140,25 | -0,48% | 57.575,00 |
| 06.02.2024 | 140,66 | 141,90 | 140,23 | 140,93 | 0,34% | 51.386,00 |
| 05.02.2024 | 140,03 | 141,34 | 138,58 | 140,45 | -0,53% | 35.808,00 |
| 02.02.2024 | 140,93 | 141,72 | 139,76 | 141,20 | -0,75% | 56.041,00 |
| 01.02.2024 | 139,33 | 142,34 | 138,95 | 142,26 | 2,32% | 79.528,00 |
| 31.01.2024 | 142,37 | 142,64 | 138,80 | 139,04 | -2,09% | 144.494,00 |
| 30.01.2024 | 143,33 | 143,33 | 141,04 | 142,01 | -0,28% | 64.026,00 |
| 29.01.2024 | 140,97 | 142,80 | 140,92 | 142,41 | 0,47% | 101.354,00 |
| 26.01.2024 | 139,49 | 141,90 | 139,49 | 141,75 | 2,58% | 98.554,00 |
| 25.01.2024 | 137,28 | 138,22 | 136,56 | 138,18 | 1,50% | 94.369,00 |
| 24.01.2024 | 135,77 | 136,27 | 134,67 | 136,14 | 1,17% | 104.986,00 |
| 23.01.2024 | 134,87 | 135,19 | 132,37 | 134,56 | 0,46% | 124.843,00 |
| 22.01.2024 | 131,32 | 134,24 | 131,32 | 133,95 | 2,52% | 104.251,00 |
| 19.01.2024 | 131,50 | 131,70 | 129,62 | 130,66 | -0,06% | 85.933,00 |
| 18.01.2024 | 130,55 | 131,62 | 129,08 | 130,74 | -0,01% | 88.373,00 |
| 17.01.2024 | 130,87 | 132,76 | 130,02 | 130,76 | -0,94% | 107.208,00 |
| 16.01.2024 | 132,03 | 132,94 | 131,47 | 132,00 | -0,41% | 84.217,00 |
| 12.01.2024 | 132,63 | 132,63 | 131,40 | 132,55 | 0,75% | 49.824,00 |
| 11.01.2024 | 130,30 | 131,72 | 129,42 | 131,56 | 1,11% | 71.763,00 |
| 10.01.2024 | 128,95 | 130,32 | 128,28 | 130,12 | 0,87% | 60.523,00 |
| 09.01.2024 | 129,18 | 129,74 | 128,38 | 129,00 | -0,86% | 55.523,00 |
| 08.01.2024 | 129,12 | 130,17 | 128,96 | 130,12 | 0,91% | 47.764,00 |
| 05.01.2024 | 131,15 | 131,70 | 128,93 | 128,95 | -2,41% | 103.920,00 |
| 04.01.2024 | 133,44 | 134,65 | 131,88 | 132,14 | -0,41% | 74.353,00 |
| 03.01.2024 | 134,72 | 136,04 | 132,63 | 132,69 | -1,47% | 101.392,00 |
| 02.01.2024 | 134,09 | 136,02 | 133,47 | 134,67 | 0,43% | 107.077,00 |
| 29.12.2023 | 132,08 | 134,35 | 131,16 | 134,09 | 1,49% | 110.399,00 |
| 28.12.2023 | 131,92 | 132,86 | 131,02 | 132,12 | -0,30% | 89.169,00 |
| 27.12.2023 | 132,60 | 134,30 | 131,83 | 132,52 | -0,33% | 71.155,00 |
| 26.12.2023 | 134,29 | 134,97 | 132,71 | 132,95 | -0,66% | 70.818,00 |
| 22.12.2023 | 133,77 | 134,75 | 132,58 | 133,83 | 0,71% | 98.977,00 |
| 21.12.2023 | 134,09 | 134,75 | 131,33 | 132,88 | -0,56% | 211.154,00 |
| 20.12.2023 | 135,22 | 137,45 | 133,50 | 133,63 | -1,12% | 90.704,00 |
| 19.12.2023 | 133,78 | 135,28 | 133,78 | 135,15 | 1,51% | 54.416,00 |