8,960$
-0,33%
Echtzeit-Aktienkurs Integral Ad Science Holding Corp
Bid:
Ask:
Aktienkurse zur Integral Ad Science Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,80 | 9,03 | 8,80 | 8,96 | -0,33% | 1.289.540,00 |
| 29.08.2025 | 9,11 | 9,14 | 8,91 | 8,99 | -1,64% | 765.350,00 |
| 28.08.2025 | 9,04 | 9,19 | 9,03 | 9,14 | 1,11% | 785.122,00 |
| 27.08.2025 | 8,81 | 9,06 | 8,81 | 9,04 | 2,38% | 620.788,00 |
| 26.08.2025 | 8,99 | 9,03 | 8,82 | 8,83 | -1,78% | 569.985,00 |
| 25.08.2025 | 9,19 | 9,22 | 8,98 | 8,99 | -2,81% | 696.475,00 |
| 22.08.2025 | 8,96 | 9,30 | 8,87 | 9,25 | 3,82% | 909.707,00 |
| 21.08.2025 | 8,66 | 8,94 | 8,59 | 8,91 | 2,30% | 507.709,00 |
| 20.08.2025 | 8,94 | 9,00 | 8,61 | 8,71 | -2,90% | 595.126,00 |
| 19.08.2025 | 9,26 | 9,28 | 8,93 | 8,97 | -3,55% | 659.172,00 |
| 18.08.2025 | 9,05 | 9,37 | 9,05 | 9,30 | 2,76% | 604.188,00 |
| 15.08.2025 | 9,04 | 9,30 | 9,03 | 9,05 | 0,22% | 719.987,00 |
| 14.08.2025 | 8,95 | 9,07 | 8,90 | 9,03 | 0,11% | 759.900,00 |
| 13.08.2025 | 8,91 | 9,03 | 8,78 | 9,02 | 1,46% | 1.001.693,00 |
| 12.08.2025 | 8,94 | 8,96 | 8,61 | 8,89 | -0,45% | 1.329.933,00 |
| 11.08.2025 | 9,00 | 9,13 | 8,79 | 8,93 | -0,56% | 1.211.388,00 |
| 08.08.2025 | 8,25 | 9,03 | 8,23 | 8,98 | 12,81% | 2.434.953,00 |
| 07.08.2025 | 8,13 | 8,17 | 7,75 | 7,96 | -1,36% | 1.127.864,00 |
| 06.08.2025 | 8,11 | 8,22 | 8,05 | 8,07 | 0,25% | 559.886,00 |
| 05.08.2025 | 8,11 | 8,11 | 7,87 | 8,05 | -0,74% | 786.350,00 |
| 04.08.2025 | 7,92 | 8,12 | 7,92 | 8,11 | 3,18% | 635.437,00 |
| 01.08.2025 | 8,14 | 8,14 | 7,77 | 7,86 | -4,15% | 1.098.298,00 |
| 31.07.2025 | 8,13 | 8,23 | 8,06 | 8,20 | 0,86% | 814.228,00 |
| 30.07.2025 | 8,17 | 8,26 | 8,07 | 8,13 | 0,37% | 1.004.703,00 |
| 29.07.2025 | 8,52 | 8,54 | 8,10 | 8,10 | -4,87% | 757.184,00 |
| 28.07.2025 | 8,48 | 8,67 | 8,47 | 8,52 | 0,53% | 625.496,00 |
| 25.07.2025 | 8,35 | 8,49 | 8,25 | 8,47 | 1,93% | 622.966,00 |
| 24.07.2025 | 8,41 | 8,43 | 8,30 | 8,31 | -0,84% | 559.811,00 |
| 23.07.2025 | 8,47 | 8,47 | 8,30 | 8,38 | -0,59% | 772.200,00 |
| 22.07.2025 | 8,55 | 8,59 | 8,41 | 8,43 | -0,94% | 765.896,00 |
| 21.07.2025 | 8,56 | 8,68 | 8,46 | 8,51 | 2,90% | 935.333,00 |
| 18.07.2025 | 8,39 | 8,43 | 8,24 | 8,27 | 0,00% | 700.216,00 |
| 17.07.2025 | 8,07 | 8,35 | 8,07 | 8,27 | 2,86% | 858.507,00 |
| 16.07.2025 | 7,92 | 8,06 | 7,91 | 8,04 | 1,77% | 541.659,00 |
| 15.07.2025 | 8,03 | 8,11 | 7,89 | 7,90 | -1,13% | 733.251,00 |
| 14.07.2025 | 7,86 | 8,02 | 7,84 | 7,99 | 1,91% | 794.511,00 |
| 11.07.2025 | 8,17 | 8,19 | 7,83 | 7,84 | -4,74% | 693.724,00 |
| 10.07.2025 | 8,30 | 8,36 | 8,20 | 8,23 | -0,84% | 525.235,00 |
| 09.07.2025 | 8,28 | 8,49 | 8,26 | 8,30 | 0,36% | 770.843,00 |
| 08.07.2025 | 8,44 | 8,46 | 8,20 | 8,27 | -1,31% | 903.362,00 |
| 07.07.2025 | 8,44 | 8,49 | 8,33 | 8,38 | -1,76% | 789.438,00 |
| 03.07.2025 | 8,48 | 8,58 | 8,41 | 8,53 | 1,43% | 303.281,00 |
| 02.07.2025 | 8,40 | 8,48 | 8,32 | 8,41 | 0,12% | 513.711,00 |
| 01.07.2025 | 8,26 | 8,56 | 8,24 | 8,40 | 1,14% | 1.185.963,00 |
| 30.06.2025 | 8,17 | 8,34 | 8,15 | 8,31 | 3,30% | 620.325,00 |
| 27.06.2025 | 8,13 | 8,20 | 7,98 | 8,04 | -0,62% | 977.788,00 |
| 26.06.2025 | 7,97 | 8,09 | 7,88 | 8,09 | 1,63% | 557.570,00 |
| 25.06.2025 | 8,13 | 8,20 | 7,90 | 7,96 | -1,73% | 659.472,00 |
| 24.06.2025 | 7,97 | 8,25 | 7,95 | 8,10 | 2,27% | 668.619,00 |
| 23.06.2025 | 7,93 | 7,95 | 7,72 | 7,92 | -0,25% | 768.474,00 |
| 20.06.2025 | 8,30 | 8,30 | 7,91 | 7,94 | -3,29% | 1.663.227,00 |
| 18.06.2025 | 8,22 | 8,41 | 8,19 | 8,21 | -0,12% | 694.865,00 |
| 17.06.2025 | 8,25 | 8,31 | 8,19 | 8,22 | -1,32% | 708.473,00 |
| 16.06.2025 | 8,22 | 8,46 | 8,16 | 8,33 | 2,21% | 1.114.418,00 |
| 13.06.2025 | 8,10 | 8,17 | 8,02 | 8,15 | -1,33% | 1.799.574,00 |
| 12.06.2025 | 8,35 | 8,38 | 8,10 | 8,26 | 0,00% | 1.130.923,00 |
| 11.06.2025 | 8,27 | 8,29 | 8,16 | 8,26 | 2,23% | 932.103,00 |
| 10.06.2025 | 8,17 | 8,23 | 8,05 | 8,08 | -0,62% | 589.127,00 |
| 09.06.2025 | 8,30 | 8,33 | 8,13 | 8,13 | -1,09% | 887.173,00 |
| 06.06.2025 | 8,30 | 8,30 | 8,12 | 8,22 | -0,36% | 893.130,00 |
| 05.06.2025 | 8,18 | 8,45 | 8,18 | 8,25 | 1,10% | 1.448.033,00 |
| 04.06.2025 | 7,99 | 8,25 | 7,99 | 8,16 | 2,26% | 1.082.179,00 |
| 03.06.2025 | 8,14 | 8,14 | 7,86 | 7,98 | -2,27% | 1.379.249,00 |
| 02.06.2025 | 8,11 | 8,26 | 8,11 | 8,17 | 0,31% | 1.151.736,00 |
| 30.05.2025 | 8,05 | 8,16 | 7,97 | 8,14 | 0,87% | 1.002.497,00 |
| 29.05.2025 | 8,04 | 8,14 | 7,93 | 8,07 | 0,88% | 777.368,00 |
| 28.05.2025 | 7,96 | 8,04 | 7,92 | 8,00 | 0,50% | 675.967,00 |
| 27.05.2025 | 7,96 | 7,98 | 7,83 | 7,96 | 1,53% | 758.503,00 |
| 23.05.2025 | 7,86 | 7,91 | 7,79 | 7,84 | -2,00% | 1.562.967,00 |
| 22.05.2025 | 7,87 | 8,11 | 7,84 | 8,00 | 1,39% | 1.736.354,00 |
| 21.05.2025 | 8,03 | 8,09 | 7,83 | 7,89 | -2,95% | 1.630.344,00 |
| 20.05.2025 | 8,08 | 8,19 | 7,90 | 8,13 | 0,62% | 1.979.840,00 |
| 19.05.2025 | 7,95 | 8,14 | 7,95 | 8,08 | -0,12% | 1.714.181,00 |
| 16.05.2025 | 8,02 | 8,11 | 7,96 | 8,09 | 0,87% | 1.990.030,00 |
| 15.05.2025 | 8,07 | 8,17 | 7,84 | 8,02 | -0,87% | 2.072.861,00 |
| 14.05.2025 | 8,17 | 8,32 | 8,03 | 8,09 | -0,74% | 2.277.258,00 |
| 13.05.2025 | 8,45 | 8,70 | 8,04 | 8,15 | 0,00% | 2.848.991,00 |
| 12.05.2025 | 8,20 | 8,28 | 8,00 | 8,15 | 5,57% | 1.764.075,00 |
| 09.05.2025 | 7,82 | 8,10 | 7,61 | 7,72 | -0,90% | 1.389.653,00 |
| 08.05.2025 | 7,43 | 7,91 | 7,41 | 7,79 | 5,56% | 1.465.152,00 |
| 07.05.2025 | 7,32 | 7,47 | 7,29 | 7,38 | 1,51% | 744.066,00 |
| 06.05.2025 | 7,21 | 7,31 | 7,19 | 7,27 | 0,41% | 509.961,00 |
| 05.05.2025 | 7,23 | 7,33 | 7,15 | 7,24 | -0,14% | 541.424,00 |
| 02.05.2025 | 7,18 | 7,31 | 7,15 | 7,25 | 1,97% | 714.775,00 |
| 01.05.2025 | 7,11 | 7,22 | 7,02 | 7,11 | 0,57% | 677.417,00 |
| 30.04.2025 | 7,12 | 7,15 | 6,97 | 7,07 | -2,08% | 720.359,00 |
| 29.04.2025 | 7,18 | 7,32 | 7,18 | 7,22 | -0,14% | 640.550,00 |
| 28.04.2025 | 7,14 | 7,24 | 7,13 | 7,23 | 1,26% | 878.581,00 |
| 25.04.2025 | 6,84 | 7,16 | 6,83 | 7,14 | 3,78% | 757.141,00 |
| 24.04.2025 | 6,56 | 6,89 | 6,50 | 6,88 | 4,72% | 1.445.734,00 |
| 23.04.2025 | 6,61 | 6,73 | 6,49 | 6,57 | 2,02% | 1.245.630,00 |
| 22.04.2025 | 6,44 | 6,56 | 6,33 | 6,44 | 0,94% | 1.234.159,00 |
| 21.04.2025 | 6,39 | 6,61 | 6,26 | 6,38 | -2,15% | 555.125,00 |
| 17.04.2025 | 6,43 | 6,55 | 6,32 | 6,52 | 1,72% | 1.064.614,00 |
| 16.04.2025 | 6,47 | 6,49 | 6,33 | 6,41 | -1,99% | 907.417,00 |
| 15.04.2025 | 6,56 | 6,96 | 6,49 | 6,54 | -0,30% | 552.359,00 |
| 14.04.2025 | 6,89 | 6,93 | 6,43 | 6,56 | -2,53% | 695.938,00 |
| 11.04.2025 | 6,76 | 6,81 | 6,63 | 6,73 | -1,32% | 741.686,00 |
| 10.04.2025 | 7,27 | 7,34 | 6,77 | 6,82 | -9,01% | 1.006.483,00 |
| 09.04.2025 | 6,51 | 7,58 | 6,48 | 7,50 | 13,73% | 6.799.786,00 |