Comparing Back to the side-by-side chart ↗
ICF International Inc (ICFI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.29 | 90.49 | 88.54 | 89.43 | +0.74% | 114,292 |
| 2026-10-15 | 87.02 | 89.75 | 86.75 | 88.77 | +2.42% | 99,302 |
| 2026-10-14 | 86.88 | 88.26 | 85.89 | 86.67 | -0.88% | 130,223 |
| 2026-10-13 | 88.04 | 88.17 | 86.55 | 87.44 | -0.33% | 156,895 |
| 2026-10-12 | 87.62 | 88.11 | 86.56 | 87.73 | +0.21% | 138,873 |
| 2026-10-09 | 86.59 | 88.33 | 86.59 | 87.55 | +0.84% | 169,128 |
| 2026-10-08 | 83.22 | 87.67 | 82.84 | 86.82 | +4.79% | 276,089 |
| 2026-10-07 | 82.32 | 84.17 | 82.01 | 82.85 | -0.29% | 187,681 |
| 2026-10-06 | 83.50 | 85.02 | 82.81 | 83.09 | +0.28% | 186,092 |
| 2026-10-05 | 81.47 | 83.14 | 81.01 | 82.86 | +1.22% | 140,856 |
| 2026-10-02 | 85.20 | 85.83 | 81.80 | 81.86 | -3.66% | 123,395 |
| 2026-10-01 | 84.40 | 86.79 | 84.07 | 84.97 | +2.21% | 184,466 |
| 2026-09-30 | 83.50 | 84.09 | 82.67 | 83.13 | +0.01% | 161,964 |
| 2026-09-29 | 82.23 | 84.07 | 82.15 | 83.12 | +0.14% | 299,634 |
| 2026-09-28 | 83.17 | 83.41 | 81.96 | 83.00 | -0.67% | 140,502 |
| 2026-09-25 | 82.61 | 84.00 | 82.11 | 83.56 | +0.67% | 235,309 |
| 2026-09-24 | 84.04 | 84.04 | 82.26 | 83.00 | -0.81% | 146,541 |
| 2026-09-23 | 83.71 | 84.53 | 83.20 | 83.68 | +0.12% | 107,052 |
| 2026-09-22 | 84.75 | 84.75 | 82.66 | 83.58 | -0.62% | 263,631 |
| 2026-09-21 | 85.20 | 85.94 | 84.00 | 84.10 | -1.30% | 164,984 |
| 2026-09-18 | 86.68 | 87.00 | 84.92 | 85.21 | -1.70% | 304,476 |
| 2026-09-17 | 87.75 | 89.83 | 86.17 | 86.68 | -0.89% | 147,777 |
| 2026-09-16 | 88.42 | 89.49 | 87.04 | 87.46 | -1.52% | 280,350 |
| 2026-09-15 | 87.46 | 90.01 | 86.40 | 88.81 | +0.59% | 279,677 |
| 2026-09-14 | 87.23 | 88.38 | 86.80 | 88.29 | +2.72% | 126,210 |
| 2026-09-11 | 86.07 | 86.92 | 84.75 | 85.95 | +0.23% | 147,618 |
| 2026-09-10 | 86.29 | 87.10 | 85.60 | 85.75 | -0.51% | 106,403 |
| 2026-09-09 | 87.25 | 87.29 | 85.98 | 86.19 | -1.21% | 215,206 |
| 2026-09-08 | 86.83 | 87.36 | 83.45 | 87.25 | -0.85% | 165,984 |
| 2026-09-04 | 87.83 | 89.55 | 87.40 | 88.00 | -2.22% | 218,049 |
| 2026-09-03 | 89.66 | 90.70 | 88.33 | 90.00 | +1.90% | 144,216 |
| 2026-09-02 | 88.48 | 89.28 | 87.30 | 88.32 | -0.55% | 181,121 |
| 2026-09-01 | 88.83 | 90.75 | 88.17 | 88.81 | -0.33% | 195,678 |
| 2026-08-31 | 90.22 | 90.30 | 88.89 | 89.10 | -1.24% | 112,261 |
| 2026-08-28 | 91.04 | 91.72 | 90.03 | 90.22 | +0.47% | 100,138 |
| 2026-08-27 | 88.19 | 90.09 | 88.19 | 89.80 | +0.51% | 146,479 |
| 2026-08-26 | 88.83 | 89.70 | 88.13 | 89.34 | +1.09% | 106,870 |
| 2026-08-25 | 88.70 | 88.89 | 88.11 | 88.38 | -0.52% | 140,905 |
| 2026-08-24 | 89.22 | 89.53 | 88.22 | 88.84 | -0.19% | 152,221 |
| 2026-08-21 | 89.13 | 90.22 | 87.97 | 89.01 | -0.07% | 218,576 |
| 2026-08-20 | 89.98 | 91.00 | 88.57 | 89.07 | -1.02% | 110,089 |
| 2026-08-19 | 88.82 | 91.16 | 88.82 | 89.99 | +2.26% | 140,936 |
| 2026-08-18 | 86.50 | 89.13 | 86.50 | 88.00 | +1.73% | 195,469 |
| 2026-08-17 | 87.47 | 87.98 | 86.43 | 86.50 | -2.14% | 118,921 |
| 2026-08-14 | 89.27 | 90.46 | 87.74 | 88.39 | -1.00% | 139,460 |
| 2026-08-13 | 90.65 | 90.85 | 86.95 | 89.28 | -0.33% | 289,510 |
| 2026-08-12 | 88.93 | 91.00 | 87.37 | 89.58 | -1.10% | 343,108 |
| 2026-08-11 | 90.73 | 93.33 | 90.47 | 90.58 | -1.02% | 342,967 |
| 2026-08-10 | 93.80 | 94.35 | 91.18 | 91.51 | -3.67% | 306,954 |
| 2026-08-07 | 86.59 | 95.68 | 86.59 | 95.00 | +11.36% | 464,435 |
| 2026-08-06 | 86.30 | 86.30 | 83.95 | 85.31 | +0.59% | 395,200 |
| 2026-08-05 | 86.59 | 87.43 | 83.92 | 84.81 | -1.64% | 195,029 |
| 2026-08-04 | 82.16 | 86.35 | 81.99 | 86.22 | +2.50% | 174,080 |
| 2026-08-03 | 82.08 | 84.15 | 82.08 | 84.12 | +3.95% | 191,889 |
| 2026-07-31 | 79.62 | 81.08 | 79.19 | 80.92 | +0.05% | 81,590 |
| 2026-07-30 | 81.60 | 83.03 | 79.56 | 80.88 | -2.59% | 206,018 |
| 2026-07-29 | 83.14 | 84.05 | 81.16 | 83.03 | -0.13% | 254,604 |
| 2026-07-28 | 81.74 | 84.79 | 81.48 | 83.14 | +3.91% | 229,895 |
| 2026-07-27 | 79.94 | 81.77 | 79.83 | 80.01 | +0.62% | 166,713 |
| 2026-07-24 | 76.44 | 81.69 | 76.44 | 79.52 | +3.15% | 299,815 |
| 2026-07-23 | 75.72 | 77.72 | 75.72 | 77.09 | +0.57% | 275,446 |
| 2026-07-22 | 76.24 | 76.74 | 74.83 | 76.65 | +2.20% | 166,063 |
| 2026-07-21 | 76.00 | 76.77 | 74.92 | 75.00 | -3.10% | 117,165 |
| 2026-07-20 | 78.03 | 78.78 | 76.98 | 77.40 | -1.85% | 164,942 |
| 2026-07-17 | 80.73 | 82.65 | 78.75 | 78.86 | -2.69% | 196,794 |
| 2026-07-16 | 79.35 | 81.83 | 78.63 | 81.04 | +3.95% | 276,067 |
| 2026-07-15 | 76.43 | 79.68 | 75.96 | 77.96 | +2.11% | 338,382 |
| 2026-07-14 | 77.66 | 77.66 | 75.70 | 76.35 | -3.51% | 312,818 |
| 2026-07-13 | 77.56 | 80.43 | 77.53 | 79.13 | +2.99% | 401,007 |
| 2026-07-10 | 76.90 | 78.15 | 75.77 | 76.83 | +0.64% | 147,856 |
| 2026-07-09 | 76.54 | 76.73 | 74.22 | 76.34 | -1.55% | 211,431 |
| 2026-07-08 | 76.41 | 80.65 | 76.16 | 77.54 | +0.73% | 364,093 |
| 2026-07-07 | 76.29 | 77.89 | 75.85 | 76.98 | +2.85% | 310,221 |
| 2026-07-06 | 74.51 | 75.47 | 72.31 | 74.85 | -0.19% | 163,394 |
| 2026-07-02 | 72.40 | 75.00 | 72.37 | 74.99 | +3.51% | 576,740 |
| 2026-07-01 | 73.50 | 74.38 | 72.23 | 72.45 | -0.56% | 205,321 |
| 2026-06-30 | 74.00 | 75.00 | 72.50 | 72.86 | -2.19% | 256,778 |
| 2026-06-29 | 71.62 | 74.67 | 69.94 | 74.49 | +4.17% | 380,809 |
| 2026-06-26 | 66.79 | 72.20 | 66.79 | 71.51 | +9.83% | 535,136 |
| 2026-06-25 | 67.59 | 69.13 | 64.95 | 65.11 | -4.09% | 260,887 |
| 2026-06-24 | 67.50 | 69.57 | 67.50 | 67.89 | +0.41% | 267,864 |
| 2026-06-23 | 65.39 | 67.70 | 64.41 | 67.61 | +4.76% | 264,963 |
| 2026-06-22 | 66.44 | 66.58 | 63.00 | 64.54 | -2.96% | 317,988 |
| 2026-06-18 | 72.20 | 72.20 | 66.00 | 66.51 | -7.88% | 443,759 |
| 2026-06-17 | 72.39 | 73.88 | 71.90 | 72.20 | -0.76% | 348,423 |
| 2026-06-16 | 72.20 | 73.75 | 72.20 | 72.75 | +0.83% | 254,037 |
| 2026-06-15 | 72.51 | 73.42 | 70.85 | 72.15 | -0.84% | 300,490 |
| 2026-06-12 | 71.74 | 73.94 | 71.46 | 72.76 | +0.37% | 166,040 |
| 2026-06-11 | 71.80 | 73.12 | 70.94 | 72.49 | +1.26% | 244,179 |
| 2026-06-10 | 71.94 | 72.78 | 70.91 | 71.59 | +0.27% | 256,568 |
| 2026-06-09 | 70.50 | 72.25 | 70.50 | 71.40 | +0.88% | 196,063 |
| 2026-06-08 | 69.55 | 70.99 | 69.28 | 70.78 | +1.29% | 168,774 |
| 2026-06-05 | 69.37 | 70.53 | 68.89 | 69.88 | +1.57% | 186,440 |
| 2026-06-04 | 69.52 | 70.95 | 68.34 | 68.80 | +0.69% | 274,126 |
| 2026-06-03 | 69.05 | 71.50 | 67.17 | 68.33 | -1.90% | 217,626 |
| 2026-06-02 | 69.76 | 70.14 | 68.14 | 69.65 | -1.75% | 206,441 |
| 2026-06-01 | 68.84 | 71.70 | 68.83 | 70.89 | +2.98% | 243,045 |
| 2026-05-29 | 69.21 | 70.22 | 68.27 | 68.84 | -0.61% | 258,849 |
| 2026-05-28 | 68.02 | 70.15 | 67.66 | 69.26 | +1.39% | 255,174 |
| 2026-05-27 | 67.90 | 69.12 | 67.17 | 68.31 | +0.18% | 256,679 |
| 2026-05-26 | 68.17 | 68.81 | 67.72 | 68.19 | -1.07% | 192,196 |
| 2026-05-22 | 68.17 | 70.00 | 68.06 | 68.93 | +1.32% | 232,392 |
| 2026-05-21 | 67.57 | 69.41 | 65.68 | 68.03 | -0.73% | 284,632 |
| 2026-05-20 | 66.12 | 68.74 | 64.89 | 68.53 | +2.96% | 474,168 |
| 2026-05-19 | 66.27 | 67.95 | 65.00 | 66.56 | +3.15% | 550,828 |
| 2026-05-18 | 61.23 | 65.00 | 61.20 | 64.53 | +5.58% | 329,026 |
| 2026-05-15 | 61.49 | 62.11 | 60.20 | 61.12 | +0.43% | 254,472 |
| 2026-05-14 | 60.16 | 61.62 | 59.01 | 60.86 | +1.60% | 356,948 |
| 2026-05-13 | 64.26 | 64.47 | 58.83 | 59.90 | -6.93% | 520,511 |
| 2026-05-12 | 67.39 | 68.01 | 64.25 | 64.36 | -4.33% | 465,675 |
| 2026-05-11 | 70.33 | 72.00 | 66.22 | 67.27 | -3.36% | 499,510 |
| 2026-05-08 | 74.50 | 75.30 | 66.64 | 69.61 | -6.56% | 870,181 |
| 2026-05-07 | 73.46 | 75.68 | 73.20 | 74.50 | +1.25% | 527,809 |
| 2026-05-06 | 74.30 | 74.40 | 71.59 | 73.58 | -1.27% | 515,164 |
| 2026-05-05 | 73.40 | 75.17 | 72.46 | 74.53 | +1.51% | 437,487 |
| 2026-05-04 | 72.74 | 74.60 | 72.30 | 73.42 | +0.08% | 540,251 |
| 2026-05-01 | 72.41 | 74.10 | 71.08 | 73.36 | +2.37% | 478,338 |
| 2026-04-30 | 68.56 | 71.78 | 68.17 | 71.66 | +4.51% | 570,700 |
| 2026-04-29 | 67.37 | 69.24 | 67.16 | 68.57 | +1.60% | 828,221 |
| 2026-04-28 | 66.88 | 67.95 | 65.24 | 67.49 | +1.92% | 710,958 |
| 2026-04-27 | 67.89 | 69.45 | 65.86 | 66.22 | -1.85% | 571,414 |
| 2026-04-24 | 66.77 | 68.12 | 65.87 | 67.47 | +0.78% | 994,692 |
| 2026-04-23 | 68.26 | 69.00 | 64.52 | 66.95 | -2.32% | 405,096 |
| 2026-04-22 | 69.02 | 69.99 | 67.82 | 68.54 | -0.10% | 381,070 |
| 2026-04-21 | 68.88 | 69.77 | 68.12 | 68.61 | +0.62% | 522,881 |
| 2026-04-20 | 70.53 | 73.26 | 67.86 | 68.19 | -3.32% | 450,490 |
| 2026-04-17 | 73.73 | 74.37 | 70.20 | 70.53 | -3.26% | 338,682 |
| 2026-04-16 | 73.06 | 74.19 | 72.32 | 72.91 | -0.21% | 171,424 |
| 2026-04-15 | 70.15 | 73.26 | 69.71 | 73.06 | +4.03% | 302,611 |
| 2026-04-14 | 69.83 | 71.41 | 68.79 | 70.23 | +0.21% | 188,492 |
| 2026-04-13 | 67.27 | 70.47 | 66.83 | 70.08 | +3.75% | 209,454 |
| 2026-04-10 | 68.73 | 68.73 | 67.28 | 67.55 | -2.04% | 219,900 |
| 2026-04-09 | 69.20 | 69.27 | 67.78 | 68.96 | -0.35% | 250,509 |
| 2026-04-08 | 69.75 | 70.00 | 68.26 | 69.20 | +2.41% | 380,125 |
| 2026-04-07 | 67.59 | 68.10 | 66.01 | 67.57 | -0.12% | 261,634 |
| 2026-04-06 | 67.34 | 68.11 | 66.93 | 67.65 | +0.82% | 132,627 |
| 2026-04-02 | 65.04 | 67.12 | 64.69 | 67.10 | +2.47% | 350,987 |
| 2026-04-01 | 65.29 | 66.55 | 64.78 | 65.48 | +0.29% | 359,763 |
| 2026-03-31 | 66.14 | 67.61 | 64.89 | 65.29 | -0.76% | 222,698 |
| 2026-03-30 | 65.08 | 65.95 | 64.79 | 65.79 | +1.57% | 624,942 |
| 2026-03-27 | 65.25 | 65.30 | 64.34 | 64.77 | -1.54% | 443,211 |
| 2026-03-26 | 66.08 | 66.91 | 65.00 | 65.78 | -0.57% | 499,747 |
| 2026-03-25 | 69.43 | 70.50 | 65.13 | 66.16 | -3.85% | 494,871 |
| 2026-03-24 | 67.97 | 69.01 | 66.71 | 68.81 | -0.07% | 263,445 |
| 2026-03-23 | 67.26 | 71.07 | 66.64 | 68.86 | +4.51% | 396,443 |
| 2026-03-20 | 66.43 | 66.60 | 65.00 | 65.89 | -0.72% | 246,080 |
| 2026-03-19 | 66.07 | 67.69 | 65.98 | 66.37 | -0.09% | 243,875 |
| 2026-03-18 | 67.01 | 67.88 | 65.82 | 66.43 | -1.79% | 328,464 |
| 2026-03-17 | 69.04 | 69.95 | 67.49 | 67.64 | -1.05% | 342,279 |
| 2026-03-16 | 69.66 | 71.91 | 67.28 | 68.36 | -2.08% | 363,014 |
| 2026-03-13 | 70.25 | 70.68 | 68.44 | 69.81 | -0.63% | 350,561 |
| 2026-03-12 | 71.35 | 73.57 | 70.08 | 70.25 | -2.09% | 393,861 |
| 2026-03-11 | 72.61 | 73.05 | 71.43 | 71.75 | -1.47% | 296,691 |
| 2026-03-10 | 74.71 | 75.24 | 71.04 | 72.82 | -3.36% | 323,036 |
| 2026-03-09 | 75.95 | 76.05 | 73.01 | 75.35 | -0.79% | 182,775 |
| 2026-03-06 | 74.23 | 76.10 | 72.63 | 75.95 | +1.40% | 349,493 |
| 2026-03-05 | 75.24 | 76.49 | 73.99 | 74.90 | -0.94% | 215,116 |
| 2026-03-04 | 77.84 | 77.92 | 75.49 | 75.61 | -2.50% | 227,229 |
| 2026-03-03 | 76.30 | 78.14 | 74.92 | 77.55 | -0.35% | 175,237 |
| 2026-03-02 | 82.92 | 82.92 | 77.61 | 77.82 | -6.39% | 259,375 |
| 2026-02-27 | 78.40 | 83.50 | 75.55 | 83.13 | +4.28% | 398,739 |
| 2026-02-26 | 75.96 | 79.76 | 74.64 | 79.72 | +6.07% | 312,991 |
| 2026-02-25 | 76.07 | 76.07 | 72.84 | 75.16 | +0.01% | 239,482 |
| 2026-02-24 | 76.71 | 76.73 | 74.89 | 75.15 | -0.57% | 208,529 |
| 2026-02-23 | 78.78 | 79.48 | 75.47 | 75.58 | -4.34% | 106,300 |
| 2026-02-20 | 78.74 | 80.15 | 76.53 | 79.01 | +0.34% | 147,437 |
| 2026-02-19 | 77.96 | 79.10 | 77.29 | 78.74 | +0.85% | 131,056 |
| 2026-02-18 | 76.08 | 78.52 | 75.98 | 78.08 | +2.82% | 107,683 |
| 2026-02-17 | 77.46 | 78.22 | 75.78 | 75.94 | -1.39% | 136,556 |
| 2026-02-13 | 76.28 | 77.60 | 75.55 | 77.01 | +1.87% | 218,839 |
| 2026-02-12 | 78.29 | 79.70 | 75.13 | 75.60 | -3.60% | 194,685 |
| 2026-02-11 | 87.84 | 87.84 | 78.03 | 78.42 | -10.04% | 196,870 |
| 2026-02-10 | 86.23 | 87.67 | 85.31 | 87.17 | +0.95% | 122,427 |
| 2026-02-09 | 87.55 | 88.78 | 85.45 | 86.35 | -0.83% | 156,944 |
| 2026-02-06 | 88.77 | 89.25 | 86.53 | 87.07 | -1.44% | 186,472 |
| 2026-02-05 | 90.98 | 91.20 | 87.93 | 88.34 | -2.73% | 109,043 |
| 2026-02-04 | 90.74 | 91.67 | 89.10 | 90.82 | +1.26% | 95,795 |
| 2026-02-03 | 93.47 | 93.88 | 88.05 | 89.69 | -4.35% | 121,262 |
| 2026-02-02 | 92.70 | 94.39 | 91.82 | 93.77 | +0.56% | 104,765 |
| 2026-01-30 | 90.97 | 93.34 | 90.14 | 93.25 | +2.44% | 123,933 |
| 2026-01-29 | 92.92 | 93.90 | 89.98 | 91.03 | -1.49% | 122,653 |
| 2026-01-28 | 93.86 | 95.20 | 91.44 | 92.41 | -1.19% | 107,701 |
| 2026-01-27 | 94.76 | 94.76 | 93.40 | 93.52 | -1.32% | 75,875 |
| 2026-01-26 | 96.23 | 96.62 | 90.79 | 94.77 | -2.38% | 138,610 |
| 2026-01-23 | 96.07 | 98.03 | 95.76 | 97.08 | +1.17% | 189,338 |
| 2026-01-22 | 95.84 | 97.53 | 95.56 | 95.96 | +0.13% | 187,784 |
| 2026-01-21 | 94.68 | 96.52 | 94.68 | 95.84 | +1.39% | 141,137 |
| 2026-01-20 | 95.49 | 96.57 | 94.36 | 94.53 | -2.17% | 144,976 |
| 2026-01-16 | 97.72 | 97.96 | 95.40 | 96.63 | -0.30% | 110,581 |
| 2026-01-15 | 94.75 | 97.80 | 89.63 | 96.92 | +2.25% | 153,514 |
| 2026-01-14 | 93.70 | 95.33 | 91.33 | 94.79 | +1.87% | 142,099 |
| 2026-01-13 | 94.20 | 94.37 | 92.82 | 93.05 | -0.65% | 82,833 |
| 2026-01-12 | 93.31 | 94.99 | 90.95 | 93.66 | -0.23% | 121,957 |
| 2026-01-09 | 92.63 | 93.90 | 91.34 | 93.88 | +1.56% | 119,120 |
| 2026-01-08 | 87.27 | 93.05 | 87.27 | 92.44 | +5.32% | 222,617 |
| 2026-01-07 | 88.74 | 89.42 | 86.21 | 87.77 | -1.07% | 161,178 |
| 2026-01-06 | 88.12 | 89.29 | 87.27 | 88.72 | +0.00% | 114,017 |
| 2026-01-05 | 85.31 | 89.65 | 84.96 | 88.72 | +4.00% | 88,465 |
| 2026-01-02 | 85.30 | 85.71 | 84.33 | 85.31 | +0.01% | 92,262 |
| 2025-12-31 | 86.59 | 86.75 | 85.14 | 85.30 | -1.38% | 70,907 |
| 2025-12-30 | 87.92 | 89.11 | 86.43 | 86.49 | -2.35% | 96,299 |
| 2025-12-29 | 86.29 | 88.99 | 85.63 | 88.57 | +2.77% | 242,992 |
| 2025-12-26 | 86.58 | 86.65 | 85.55 | 86.18 | -0.35% | 72,575 |
| 2025-12-24 | 85.42 | 86.94 | 85.05 | 86.48 | +1.08% | 44,165 |
| 2025-12-23 | 85.52 | 86.05 | 84.24 | 85.56 | -0.12% | 112,353 |
| 2025-12-22 | 85.57 | 87.24 | 85.45 | 85.66 | +0.25% | 108,145 |
| 2025-12-19 | 85.58 | 87.08 | 84.52 | 85.45 | -0.48% | 147,279 |
| 2025-12-18 | 86.77 | 88.58 | 85.24 | 85.86 | -0.69% | 161,604 |
| 2025-12-17 | 87.32 | 88.47 | 86.17 | 86.46 | -1.39% | 167,032 |
| 2025-12-16 | 87.20 | 88.25 | 85.35 | 87.68 | +1.12% | 226,877 |
| 2025-12-15 | 87.15 | 87.94 | 85.51 | 86.71 | -0.42% | 121,918 |
| 2025-12-12 | 89.77 | 89.91 | 86.84 | 87.08 | -2.27% | 166,642 |
| 2025-12-11 | 86.93 | 89.19 | 86.11 | 89.10 | +2.97% | 199,753 |
| 2025-12-10 | 83.00 | 86.89 | 82.48 | 86.53 | +4.06% | 241,641 |
| 2025-12-09 | 82.47 | 83.65 | 81.40 | 83.15 | +0.80% | 155,188 |
| 2025-12-08 | 84.83 | 85.98 | 82.19 | 82.49 | -3.02% | 195,643 |
| 2025-12-05 | 84.61 | 85.20 | 83.37 | 85.06 | -0.36% | 128,867 |
| 2025-12-04 | 84.01 | 86.85 | 84.01 | 85.37 | +2.11% | 184,305 |
| 2025-12-03 | 81.18 | 83.65 | 81.15 | 83.61 | +2.45% | 135,059 |
| 2025-12-02 | 79.73 | 82.90 | 78.78 | 81.61 | +4.80% | 232,482 |
| 2025-12-01 | 77.83 | 78.87 | 76.79 | 77.87 | -0.22% | 136,919 |
| 2025-11-28 | 78.82 | 79.18 | 77.80 | 78.04 | -1.19% | 104,561 |
| 2025-11-26 | 78.24 | 79.23 | 77.84 | 78.98 | +0.70% | 141,397 |
| 2025-11-25 | 77.27 | 79.39 | 77.11 | 78.43 | +2.30% | 181,013 |
| 2025-11-24 | 77.95 | 78.00 | 75.75 | 76.67 | -1.73% | 146,980 |
| 2025-11-21 | 76.61 | 78.74 | 76.45 | 78.02 | +2.00% | 139,624 |
| 2025-11-20 | 76.80 | 77.58 | 75.55 | 76.49 | +0.01% | 195,982 |
| 2025-11-19 | 76.78 | 78.87 | 75.99 | 76.48 | -0.93% | 176,369 |
| 2025-11-18 | 77.05 | 78.53 | 76.21 | 77.20 | +0.72% | 181,480 |
| 2025-11-17 | 77.91 | 78.14 | 76.52 | 76.65 | -1.79% | 166,096 |
| 2025-11-14 | 77.71 | 79.18 | 76.62 | 78.05 | -1.50% | 205,594 |
| 2025-11-13 | 79.22 | 80.81 | 78.72 | 79.24 | +0.49% | 157,890 |
| 2025-11-12 | 80.15 | 81.20 | 78.54 | 78.85 | -1.66% | 122,406 |
| 2025-11-11 | 83.71 | 83.86 | 78.50 | 80.18 | -3.56% | 163,481 |
| 2025-11-10 | 81.91 | 84.20 | 81.15 | 83.14 | +1.63% | 263,331 |
| 2025-11-07 | 81.59 | 82.27 | 80.19 | 81.81 | +0.43% | 214,021 |
| 2025-11-06 | 82.84 | 82.93 | 80.42 | 81.46 | -2.08% | 270,215 |
| 2025-11-05 | 80.87 | 83.61 | 80.56 | 83.19 | +3.14% | 234,505 |
| 2025-11-04 | 79.11 | 82.33 | 79.00 | 80.66 | +2.15% | 282,354 |
| 2025-11-03 | 80.48 | 81.02 | 78.79 | 78.96 | -1.64% | 190,887 |
| 2025-10-31 | 77.47 | 81.61 | 72.03 | 80.28 | -6.06% | 501,124 |
| 2025-10-30 | 84.79 | 86.46 | 84.68 | 85.46 | -0.15% | 199,171 |
| 2025-10-29 | 87.41 | 88.68 | 85.00 | 85.59 | -2.89% | 229,566 |
| 2025-10-28 | 87.19 | 89.41 | 86.62 | 88.14 | +0.22% | 332,292 |
| 2025-10-27 | 90.06 | 90.06 | 87.66 | 87.94 | -2.41% | 178,562 |
| 2025-10-24 | 91.23 | 91.23 | 86.49 | 90.11 | -0.80% | 241,439 |
| 2025-10-23 | 89.87 | 91.42 | 89.59 | 90.84 | +1.43% | 81,048 |
| 2025-10-22 | 90.97 | 91.61 | 89.32 | 89.56 | -1.79% | 122,059 |
| 2025-10-21 | 90.69 | 91.28 | 89.77 | 91.19 | +0.52% | 80,045 |
| 2025-10-20 | 88.17 | 91.08 | 88.17 | 90.72 | +2.89% | 112,553 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+9.54%). Schwächster Monat: Feb (-22.01%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ICF International Inc (ICFI)?
89.43 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ICFI?
98.03 im Hoch und 58.83 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von ICF International Inc?
Historisch war der stärkste Kalendermonat von ICFI der Dez (Durchschnitt +9.54%), der schwächste der Feb (Durchschnitt -22.01%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.