ICF Intl Rg
ICFI
USD
BÖRSE:
NMS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Letzter Kurs
17.10.2026 - 02:00:00
Geld
16.10.2026 - 21:59:59
Geld
Volumen 		Brief
16.10.2026 - 21:59:59
Brief
Volumen
89.43
+0.66 ( +0.74% )
89.44
200
89.69
100
Mehr Informationen
Analyse von TheScreener
13.10.2026
Einschätzung Neutral  
Qualität Sehr mässig  
Risiko Mittel  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
10/17/2026 02:00 � 89.43
10/16/2026 23:20 � 89.43
10/16/2026 22:40 1 89.76
10/16/2026 22:30 � 89.43
10/16/2026 22:00 � 89.43
10/16/2026 22:00 20813 89.43
10/16/2026 22:00 120 89.62
10/16/2026 21:59 7 89.67
10/16/2026 21:59 194 89.66
10/16/2026 21:59 4 89.55
10/16/2026 21:59 16 89.55
10/16/2026 21:59 15 89.55
10/16/2026 21:59 103 89.52
10/16/2026 21:59 53 89.425
10/16/2026 21:59 20 89.425
10/16/2026 21:59 100 89.425
10/16/2026 21:59 7 89.42
10/16/2026 21:59 13 89.44
10/16/2026 21:59 20 89.42
10/16/2026 21:59 94 89.42
10/16/2026 21:59 6 89.42
10/16/2026 21:59 64 89.44
10/16/2026 21:59 38 89.44
10/16/2026 21:59 98 89.45
10/16/2026 21:59 17 89.58
10/16/2026 21:59 26 89.58
10/16/2026 21:59 1 89.58
10/16/2026 21:59 331 89.48
10/16/2026 21:59 40 89.48
10/16/2026 21:59 2 89.45
10/16/2026 21:59 100 89.47
10/16/2026 21:59 13 89.57
10/16/2026 21:59 46 89.56
10/16/2026 21:59 62 89.51
10/16/2026 21:59 6 89.51
10/16/2026 21:59 10 89.51
10/16/2026 21:59 8 89.51
10/16/2026 21:59 15 89.51
10/16/2026 21:59 22 89.51
10/16/2026 21:59 466 89.50
10/16/2026 21:59 33 89.50
10/16/2026 21:59 1 89.50
10/16/2026 21:59 50 89.51
10/16/2026 21:59 433 89.51
10/16/2026 21:59 173 89.50
10/16/2026 21:59 13 89.60
10/16/2026 21:59 28 89.61
10/16/2026 21:59 7 89.56
10/16/2026 21:59 3 89.56
10/16/2026 21:59 3 89.52
10/16/2026 21:59 1 89.60
10/16/2026 21:59 33 89.46
10/16/2026 21:59 21 89.60
10/16/2026 21:59 65 89.47
10/16/2026 21:59 100 89.48
10/16/2026 21:59 81 89.49
10/16/2026 21:59 65 89.49
10/16/2026 21:59 100 89.49
10/16/2026 21:59 120 89.49
10/16/2026 21:59 31 89.49
10/16/2026 21:59 15 89.49
10/16/2026 21:59 2 89.56
10/16/2026 21:59 3 89.56
10/16/2026 21:59 1 89.56
10/16/2026 21:59 4 89.56
10/16/2026 21:59 16 89.56
10/16/2026 21:59 15 89.535
10/16/2026 21:59 20 89.51
10/16/2026 21:59 250 89.57
10/16/2026 21:59 42 89.56
10/16/2026 21:59 10 89.56
10/16/2026 21:59 36 89.56
10/16/2026 21:59 781 89.48
10/16/2026 21:59 5 89.48
10/16/2026 21:59 1 89.56
10/16/2026 21:59 13 89.56
10/16/2026 21:59 26 89.55
10/16/2026 21:59 71 89.55
10/16/2026 21:59 1 89.55
10/16/2026 21:59 1 89.55
10/16/2026 21:59 3 89.55
10/16/2026 21:59 11 89.55
10/16/2026 21:59 1 89.55
10/16/2026 21:59 9 89.47
10/16/2026 21:59 54 89.49
10/16/2026 21:59 12 89.49
10/16/2026 21:59 715 89.47
10/16/2026 21:59 54 89.45
10/16/2026 21:59 1 89.47
10/16/2026 21:59 100 89.47
10/16/2026 21:59 120 89.49
10/16/2026 21:59 33 89.53
10/16/2026 21:59 25 89.53
10/16/2026 21:59 100 89.47
10/16/2026 21:59 1 89.51
10/16/2026 21:59 1 89.51
10/16/2026 21:59 20 89.56
10/16/2026 21:59 10 89.56
10/16/2026 21:59 20 89.54
10/16/2026 21:59 3 89.54
10/16/2026 21:59 24 89.54
10/16/2026 21:59 3 89.54
10/16/2026 21:59 3 89.54
10/16/2026 21:59 11 89.54
10/16/2026 21:59 1 89.54
10/16/2026 21:59 6 89.54
10/16/2026 21:59 24 89.48
10/16/2026 21:59 24 89.48
10/16/2026 21:59 11 89.54
10/16/2026 21:59 22 89.54
10/16/2026 21:59 7 89.54
10/16/2026 21:59 21 89.54
10/16/2026 21:59 17 89.47
10/16/2026 21:59 17 89.47
10/16/2026 21:59 88 89.53
10/16/2026 21:59 160 89.53
10/16/2026 21:59 52 89.53
10/16/2026 21:59 16 89.52
10/16/2026 21:59 3 89.52
10/16/2026 21:59 5 89.49
10/16/2026 21:59 1 89.48
10/16/2026 21:59 17 89.47
10/16/2026 21:59 6 89.47
10/16/2026 21:59 20 89.45
10/16/2026 21:59 19 89.47
10/16/2026 21:59 5 89.47
10/16/2026 21:59 20 89.47
10/16/2026 21:59 24 89.45
10/16/2026 21:59 1 89.45
10/16/2026 21:59 9 89.45
10/16/2026 21:59 3 89.44
10/16/2026 21:59 10 89.44
10/16/2026 21:59 10 89.45
10/16/2026 21:59 2 89.44
10/16/2026 21:59 1 89.46
10/16/2026 21:59 1 89.46
10/16/2026 21:59 2 89.45
10/16/2026 21:58 3 89.46
10/16/2026 21:58 27 89.46
10/16/2026 21:58 27 89.46
10/16/2026 21:58 10 89.44
10/16/2026 21:58 30 89.44
10/16/2026 21:58 11 89.44
10/16/2026 21:58 9 89.44
10/16/2026 21:58 1 89.44
10/16/2026 21:58 7 89.44
10/16/2026 21:58 71 89.43
10/16/2026 21:58 40 89.43
10/16/2026 21:58 3 89.44
10/16/2026 21:58 10 89.45
10/16/2026 21:58 4 89.47
10/16/2026 21:58 39 89.39
10/16/2026 21:58 28 89.39
10/16/2026 21:58 5 89.48
10/16/2026 21:58 1 89.43
10/16/2026 21:58 20 89.41
10/16/2026 21:58 20 89.42
10/16/2026 21:58 43 89.42
10/16/2026 21:58 22 89.44
10/16/2026 21:58 1 89.46
10/16/2026 21:58 25 89.46
10/16/2026 21:58 7 89.46
10/16/2026 21:58 3 89.46
10/16/2026 21:58 27 89.46
10/16/2026 21:58 200 89.46
10/16/2026 21:58 65 89.46
10/16/2026 21:58 35 89.46
10/16/2026 21:58 2 89.44
10/16/2026 21:58 182 89.41
10/16/2026 21:58 14 89.44
10/16/2026 21:58 40 89.41
10/16/2026 21:58 1 89.32
10/16/2026 21:58 1 89.32
10/16/2026 21:58 1 89.23
10/16/2026 21:58 2 89.23
10/16/2026 21:57 59 89.19
10/16/2026 21:57 31 89.20
10/16/2026 21:57 70 89.23
10/16/2026 21:57 70 89.24
10/16/2026 21:57 70 89.25
10/16/2026 21:56 7 89.51
10/16/2026 21:56 3 89.51
10/16/2026 21:56 1 89.51
10/16/2026 21:56 6 89.50
10/16/2026 21:55 23 89.49
10/16/2026 21:55 1 89.49
10/16/2026 21:55 6 89.49
10/16/2026 21:55 5 89.49
10/16/2026 21:55 14 89.49
10/16/2026 21:55 3 89.49
10/16/2026 21:55 13 89.49
10/16/2026 21:55 8 89.49
10/16/2026 21:55 4 89.49
10/16/2026 21:55 3 89.49
10/16/2026 21:55 3 89.49
10/16/2026 21:55 4 89.49
10/16/2026 21:55 100 89.49
10/16/2026 21:55 7 89.47
10/16/2026 21:55 93 89.47
10/16/2026 21:55 37 89.47
10/16/2026 21:55 71 89.45
10/16/2026 21:55 24 89.45
10/16/2026 21:55 49 89.45
10/16/2026 21:55 1 89.45
10/16/2026 21:55 9 89.45
10/16/2026 21:55 1 89.29
10/16/2026 21:55 2 89.30
10/16/2026 21:55 2 89.30
10/16/2026 21:55 2 89.30
10/16/2026 21:54 1 89.465
10/16/2026 21:52 1 89.67
10/16/2026 21:50 2 89.595
10/16/2026 21:50 2 89.595
10/16/2026 21:50 2 89.595
10/16/2026 21:49 50 89.70
10/16/2026 21:49 46 89.77
10/16/2026 21:49 10 89.77
10/16/2026 21:49 40 89.77
10/16/2026 21:47 4 89.53
10/16/2026 21:47 1 89.53
10/16/2026 21:47 1 89.51
10/16/2026 21:45 1 89.60
10/16/2026 21:45 1 89.31
10/16/2026 21:43 5 89.17
10/16/2026 21:43 2 89.19
10/16/2026 21:41 6 89.27
10/16/2026 21:39 1 89.08
10/16/2026 21:37 81 89.04
10/16/2026 21:37 120 89.04
10/16/2026 21:34 1 89.09
10/16/2026 21:33 28 89.22
10/16/2026 21:33 22 89.22
10/16/2026 21:33 19 89.18
10/16/2026 21:33 2 89.18
10/16/2026 21:33 79 89.18
10/16/2026 21:33 21 89.18
10/16/2026 21:33 79 89.17
10/16/2026 21:33 21 89.17
10/16/2026 21:33 100 89.17
10/16/2026 21:30 3 88.99
10/16/2026 21:29 36 89.16
10/16/2026 21:29 4 89.16
10/16/2026 21:29 2 89.16
10/16/2026 21:29 64 89.15
10/16/2026 21:29 36 89.15
10/16/2026 21:29 70 89.15
10/16/2026 21:27 3 89.15
10/16/2026 21:27 111 89.15
10/16/2026 21:27 56 89.15
10/16/2026 21:27 227 89.15
10/16/2026 21:27 100 89.14
10/16/2026 21:27 70 89.14
10/16/2026 21:27 2 89.13
10/16/2026 21:26 2 89.09
10/16/2026 21:26 2 89.16
10/16/2026 21:26 70 89.15
10/16/2026 21:26 28 89.14
10/16/2026 21:26 42 89.14
10/16/2026 21:26 50 89.08
10/16/2026 21:26 1 89.09
10/16/2026 21:26 100 89.10
10/16/2026 21:26 2 89.20
10/16/2026 21:25 2 89.21
10/16/2026 21:25 2 89.21
10/16/2026 21:24 8 89.255
10/16/2026 21:24 4 89.29
10/16/2026 21:23 2 89.26
10/16/2026 21:23 24 89.14
10/16/2026 21:23 1 89.19
10/16/2026 21:23 1 89.19
10/16/2026 21:23 1 89.13
10/16/2026 21:14 4 89.00
10/16/2026 21:12 3 89.10
10/16/2026 21:12 3 89.17
10/16/2026 21:12 20 89.16
10/16/2026 21:12 20 89.15
10/16/2026 21:12 20 89.15
10/16/2026 21:12 20 89.15
10/16/2026 21:12 20 89.15
10/16/2026 21:12 20 89.15
10/16/2026 21:12 20 89.14
10/16/2026 21:12 4 89.06
10/16/2026 21:12 2 89.06
10/16/2026 21:12 92 89.06
10/16/2026 21:12 24 89.05
10/16/2026 21:12 46 89.05
10/16/2026 21:12 70 89.04
10/16/2026 21:08 10 88.92
10/16/2026 21:07 25 88.715
10/16/2026 21:07 1 88.715
10/16/2026 21:07 8 88.73
10/16/2026 21:07 8 88.73
10/16/2026 21:07 5 88.73
10/16/2026 21:07 34 88.73
10/16/2026 21:07 2 88.73
10/16/2026 21:07 26 88.73
10/16/2026 21:07 55 88.73
10/16/2026 21:07 68 88.74
10/16/2026 21:07 70 88.75
10/16/2026 21:07 2 88.75
10/16/2026 21:07 4 88.75
10/16/2026 21:07 1 88.75
10/16/2026 21:06 12 88.80
10/16/2026 21:02 8 88.92
10/16/2026 21:02 25 88.935
10/16/2026 20:58 20 89.16
10/16/2026 20:58 40 89.15
10/16/2026 20:55 3 88.93
10/16/2026 20:49 30 89.15
10/16/2026 20:42 30 89.14
10/16/2026 20:39 50 89.14
10/16/2026 20:37 1 89.14
10/16/2026 20:37 1 89.12
10/16/2026 20:36 1 89.07
10/16/2026 20:35 1 89.16
10/16/2026 20:35 1 88.98
10/16/2026 20:33 1 89.16
10/16/2026 20:30 2 88.91
10/16/2026 20:30 2 88.925
10/16/2026 20:30 18 89.20
10/16/2026 20:30 50 89.10
10/16/2026 20:24 38 89.10
10/16/2026 20:21 10 89.12
10/16/2026 20:18 10 89.12
10/16/2026 20:09 62 89.12
10/16/2026 20:09 38 89.12
10/16/2026 20:09 3 89.10
10/16/2026 20:09 100 89.10
10/16/2026 20:09 12 89.10
10/16/2026 20:07 1 88.84
10/16/2026 19:57 100 88.89
10/16/2026 19:57 1 88.97
10/16/2026 19:57 5 88.97
10/16/2026 19:57 5 88.97
10/16/2026 19:57 90 88.98
10/16/2026 19:57 100 88.98
10/16/2026 19:57 70 88.99
10/16/2026 19:57 100 88.99
10/16/2026 19:57 40 88.99
10/16/2026 19:57 1 89.11
10/16/2026 19:57 12 89.11
10/16/2026 19:56 3 89.11
10/16/2026 19:56 9 89.11
10/16/2026 19:55 9 89.11
10/16/2026 19:50 1 89.19
10/16/2026 19:46 3 89.07
10/16/2026 19:42 4 89.19
10/16/2026 19:41 50 89.35
10/16/2026 19:41 50 89.35
10/16/2026 19:36 3 89.17
10/16/2026 19:32 1 89.20
10/16/2026 19:32 2 89.20
10/16/2026 19:32 21 89.36
10/16/2026 19:31 3 89.15
10/16/2026 19:28 40 89.35
10/16/2026 19:19 2 88.995
10/16/2026 19:19 1 88.995
10/16/2026 19:13 2 88.99
10/16/2026 19:10 4 89.08
10/16/2026 19:10 1 89.08
10/16/2026 19:09 1 89.25
10/16/2026 19:09 1 89.25
10/16/2026 19:09 1 89.25
10/16/2026 19:09 1 89.33
10/16/2026 19:09 1 89.33
10/16/2026 19:08 2 89.125
10/16/2026 19:08 3 88.97
10/16/2026 19:07 3 89.23
10/16/2026 19:07 9 89.23
10/16/2026 19:07 100 89.14
10/16/2026 19:07 34 89.13
10/16/2026 19:07 100 89.12
10/16/2026 19:07 2 89.11
10/16/2026 19:06 1 89.10
10/16/2026 19:04 2 88.82
10/16/2026 19:04 5 88.82
10/16/2026 19:04 13 88.85
10/16/2026 18:57 4 88.945
10/16/2026 18:55 5 89.00
10/16/2026 18:54 8 89.15
10/16/2026 18:54 10 89.13
10/16/2026 18:52 4 89.00
10/16/2026 18:51 4 89.02
10/16/2026 18:49 3 89.05
10/16/2026 18:47 15 89.12
10/16/2026 18:46 6 89.20
10/16/2026 18:46 21 89.20
10/16/2026 18:46 2 89.20
10/16/2026 18:46 21 89.20
10/16/2026 18:46 1 89.12
10/16/2026 18:45 3 89.11
10/16/2026 18:45 100 89.11
10/16/2026 18:45 22 89.11
10/16/2026 18:45 3 89.025
10/16/2026 18:44 12 89.17
10/16/2026 18:44 35 89.17
10/16/2026 18:44 24 89.13
10/16/2026 18:44 86 89.12
10/16/2026 18:44 14 89.12
10/16/2026 18:42 1 88.89
10/16/2026 18:32 24 89.10
10/16/2026 18:27 3 89.06
10/16/2026 18:26 19 89.06
10/16/2026 18:26 31 89.05
10/16/2026 18:26 32 89.05
10/16/2026 18:26 68 89.05
10/16/2026 18:26 3 89.05
10/16/2026 18:26 100 89.04
10/16/2026 18:26 4 88.97
10/16/2026 18:26 40 88.97
10/16/2026 18:26 12 89.05
10/16/2026 18:26 88 89.05
10/16/2026 18:26 1 89.04
10/16/2026 18:26 1 89.03
10/16/2026 18:26 19 89.03
10/16/2026 18:26 100 89.03
10/16/2026 18:26 31 89.02
10/16/2026 18:26 50 89.00
10/16/2026 18:26 50 89.00
10/16/2026 18:26 19 88.96
10/16/2026 18:26 100 88.91
10/16/2026 18:26 15 88.92
10/16/2026 18:25 5 88.92
10/16/2026 18:21 1 88.76
10/16/2026 18:21 3 88.76
10/16/2026 18:11 20 88.90
10/16/2026 18:05 25 88.80
10/16/2026 18:04 15 88.79
10/16/2026 18:03 3 88.70
10/16/2026 18:03 14 88.70
10/16/2026 18:03 76 88.70
10/16/2026 18:03 224 88.70
10/16/2026 18:03 90 88.68
10/16/2026 18:03 2 88.65
10/16/2026 18:03 100 88.65
10/16/2026 18:03 72 88.68
10/16/2026 18:03 7 88.55
10/16/2026 18:03 15 88.675
10/16/2026 18:03 15 88.675
10/16/2026 18:01 4 88.56
10/16/2026 18:01 5 88.72
10/16/2026 17:55 1 88.99
10/16/2026 17:55 1 88.91
10/16/2026 17:55 77 88.91
10/16/2026 17:53 23 89.01
10/16/2026 17:53 2 89.01
10/16/2026 17:53 15 89.10
10/16/2026 17:53 15 89.10
10/16/2026 17:50 10 89.32
10/16/2026 17:49 4 89.36
10/16/2026 17:49 14 89.35
10/16/2026 17:46 4 89.115
10/16/2026 17:34 4 89.11
10/16/2026 17:27 1 89.125
10/16/2026 17:25 3 89.13
10/16/2026 17:25 1 89.13
10/16/2026 17:24 3 89.01
10/16/2026 17:23 4 89.08
10/16/2026 17:23 5 89.08
10/16/2026 17:19 1 89.235
10/16/2026 17:15 3 89.235
10/16/2026 17:14 1 89.60
10/16/2026 17:04 4 89.24
10/16/2026 16:53 4 89.24
10/16/2026 16:49 1 89.25
10/16/2026 16:49 100 89.25
10/16/2026 16:47 100 89.16
10/16/2026 16:46 2 89.195
10/16/2026 16:46 2 89.20
10/16/2026 16:45 5 89.29
10/16/2026 16:45 1 89.36
10/16/2026 16:45 1 89.36
10/16/2026 16:45 30 89.40
10/16/2026 16:45 1 89.41
10/16/2026 16:45 1 89.41
10/16/2026 16:45 50 89.50
10/16/2026 16:43 100 89.62
10/16/2026 16:43 324 89.66
10/16/2026 16:42 3 89.67
10/16/2026 16:41 4 89.67
10/16/2026 16:32 1 89.665
10/16/2026 16:32 1 89.665
10/16/2026 16:32 45 89.665
10/16/2026 16:31 100 89.73
10/16/2026 16:31 3 89.73
10/16/2026 16:31 98 89.73
10/16/2026 16:31 1 89.75
10/16/2026 16:31 1 89.75
10/16/2026 16:24 3 89.74
10/16/2026 16:16 2 89.74
10/16/2026 16:16 3 89.745
10/16/2026 16:14 3 89.815
10/16/2026 16:14 100 89.815
10/16/2026 16:06 1 89.905
10/16/2026 16:03 76 89.90
10/16/2026 16:03 1 89.95
10/16/2026 16:03 100 89.79
10/16/2026 16:03 1 89.79
10/16/2026 16:03 34 89.79
10/16/2026 16:03 66 89.79
10/16/2026 16:03 100 89.79
10/16/2026 16:03 34 89.78
10/16/2026 16:03 10 89.78
10/16/2026 16:03 16 89.78
10/16/2026 16:03 42 89.78
10/16/2026 16:03 50 89.78
10/16/2026 16:03 100 89.60
10/16/2026 16:03 25 89.535
10/16/2026 16:03 25 89.535
10/16/2026 16:03 25 89.535
10/16/2026 16:03 25 89.535
10/16/2026 16:03 25 89.535
10/16/2026 16:03 25 89.535
10/16/2026 16:03 100 89.535
10/16/2026 16:03 3 89.71
10/16/2026 16:01 5 89.83
10/16/2026 15:59 3 89.655
10/16/2026 15:59 1 89.655
10/16/2026 15:59 1 89.81
10/16/2026 15:57 1 89.80
10/16/2026 15:53 1 89.99
10/16/2026 15:51 1 90.21
10/16/2026 15:51 40 90.00
10/16/2026 15:51 100 89.98
10/16/2026 15:51 2 89.71
10/16/2026 15:51 5 89.71
10/16/2026 15:51 15 89.71
10/16/2026 15:50 3 89.50
10/16/2026 15:50 11 89.60
10/16/2026 15:46 2 89.495
10/16/2026 15:46 1 89.495
10/16/2026 15:43 13 89.59
10/16/2026 15:43 4 89.505
10/16/2026 15:43 3 89.59
10/16/2026 15:33 3 89.16
10/16/2026 15:32 1 89.14
10/16/2026 15:32 12 89.22
10/16/2026 15:32 16 89.18
10/16/2026 15:32 1 89.11
10/16/2026 15:31 15 89.18
10/16/2026 15:30 2 87.97
10/16/2026 15:30 3 88.73
10/16/2026 15:30 25 88.73
10/16/2026 15:30 19 88.73
10/16/2026 15:30 6 89.29
10/16/2026 15:30 25 89.29
10/16/2026 15:30 1825 89.29
10/16/2026 10:33 1 89.48