3,480€
Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,51 | 3,57 | 3,48 | 3,50 | -0,28% | - |
| 03.12.2024 | 3,56 | 3,61 | 3,45 | 3,51 | -3,31% | - |
| 02.12.2024 | 3,44 | 3,63 | 3,44 | 3,63 | 3,42% | - |
| 29.11.2024 | 3,47 | 3,59 | 3,47 | 3,51 | 0,86% | - |
| 28.11.2024 | 3,46 | 3,48 | 3,46 | 3,48 | 0,29% | - |
| 27.11.2024 | 3,44 | 3,49 | 3,41 | 3,47 | 0,58% | - |
| 26.11.2024 | 3,41 | 3,49 | 3,38 | 3,45 | 1,47% | - |
| 25.11.2024 | 3,38 | 3,50 | 3,38 | 3,40 | 0,29% | - |
| 22.11.2024 | 3,19 | 3,39 | 3,18 | 3,39 | 6,60% | - |
| 21.11.2024 | 3,09 | 3,21 | 3,07 | 3,18 | 3,25% | - |
| 20.11.2024 | 3,08 | 3,14 | 3,07 | 3,08 | 0,00% | - |
| 19.11.2024 | 3,12 | 3,13 | 3,07 | 3,08 | -0,96% | - |
| 18.11.2024 | 3,18 | 3,20 | 3,11 | 3,11 | -2,20% | - |
| 15.11.2024 | 3,14 | 3,20 | 3,14 | 3,18 | 0,00% | - |
| 14.11.2024 | 3,17 | 3,21 | 3,15 | 3,18 | -0,31% | - |
| 13.11.2024 | 3,16 | 3,26 | 3,16 | 3,19 | 0,31% | - |
| 12.11.2024 | 3,10 | 3,21 | 3,09 | 3,18 | 2,25% | - |
| 11.11.2024 | 3,12 | 3,16 | 3,04 | 3,11 | 0,00% | - |
| 08.11.2024 | 3,08 | 3,27 | 3,07 | 3,11 | 0,97% | - |
| 07.11.2024 | 3,12 | 3,12 | 3,06 | 3,08 | -0,96% | - |
| 06.11.2024 | 2,97 | 3,17 | 2,96 | 3,11 | 8,36% | - |
| 05.11.2024 | 2,84 | 2,89 | 2,82 | 2,87 | 1,06% | - |
| 04.11.2024 | 2,82 | 2,86 | 2,80 | 2,84 | -1,39% | - |
| 01.11.2024 | 2,78 | 2,93 | 2,78 | 2,88 | 1,05% | - |
| 31.10.2024 | 2,88 | 2,94 | 2,81 | 2,85 | -4,04% | 20,00 |
| 30.10.2024 | 2,80 | 2,97 | 2,80 | 2,97 | 1,71% | - |
| 29.10.2024 | 2,86 | 2,95 | 2,86 | 2,92 | -1,68% | - |
| 28.10.2024 | 2,84 | 2,97 | 2,82 | 2,97 | 4,21% | - |
| 25.10.2024 | 2,82 | 2,88 | 2,82 | 2,85 | 0,35% | - |
| 24.10.2024 | 2,84 | 2,88 | 2,82 | 2,84 | 0,00% | - |
| 23.10.2024 | 2,82 | 2,88 | 2,82 | 2,84 | -0,70% | - |
| 22.10.2024 | 2,82 | 2,92 | 2,82 | 2,86 | 0,70% | - |
| 21.10.2024 | 2,91 | 2,91 | 2,84 | 2,84 | -2,07% | - |
| 18.10.2024 | 2,92 | 2,97 | 2,90 | 2,90 | -1,36% | - |
| 17.10.2024 | 2,97 | 2,99 | 2,93 | 2,94 | -0,34% | - |
| 16.10.2024 | 2,88 | 3,00 | 2,88 | 2,95 | 1,37% | - |
| 15.10.2024 | 2,91 | 2,96 | 2,88 | 2,91 | 0,69% | - |
| 14.10.2024 | 2,90 | 2,93 | 2,89 | 2,89 | -0,34% | - |
| 11.10.2024 | 2,86 | 2,91 | 2,86 | 2,90 | 0,69% | - |
| 10.10.2024 | 2,89 | 2,91 | 2,87 | 2,88 | 0,00% | - |
| 09.10.2024 | 2,89 | 2,92 | 2,86 | 2,88 | 0,00% | - |
| 08.10.2024 | 2,88 | 2,92 | 2,86 | 2,88 | -0,69% | - |
| 07.10.2024 | 2,96 | 2,97 | 2,88 | 2,90 | -2,03% | - |
| 04.10.2024 | 2,92 | 2,98 | 2,91 | 2,96 | 0,68% | - |
| 03.10.2024 | 2,89 | 2,95 | 2,87 | 2,94 | 1,73% | - |
| 02.10.2024 | 2,95 | 2,96 | 2,89 | 2,89 | -2,03% | - |
| 01.10.2024 | 2,97 | 2,99 | 2,93 | 2,95 | -0,34% | - |
| 30.09.2024 | 2,97 | 3,01 | 2,94 | 2,96 | -0,34% | - |
| 27.09.2024 | 2,88 | 3,01 | 2,88 | 2,97 | 3,13% | - |
| 26.09.2024 | 2,83 | 2,93 | 2,81 | 2,88 | 2,13% | - |
| 25.09.2024 | 2,80 | 2,85 | 2,80 | 2,82 | 0,00% | - |
| 24.09.2024 | 2,86 | 2,90 | 2,82 | 2,82 | -2,08% | - |
| 23.09.2024 | 2,84 | 2,93 | 2,84 | 2,88 | 0,70% | - |
| 20.09.2024 | 2,90 | 2,93 | 2,83 | 2,86 | -2,05% | - |
| 19.09.2024 | 2,98 | 3,00 | 2,88 | 2,92 | -1,68% | - |
| 18.09.2024 | 3,02 | 3,07 | 2,97 | 2,97 | -2,30% | - |
| 17.09.2024 | 3,02 | 3,10 | 3,02 | 3,04 | 0,33% | - |
| 16.09.2024 | 2,86 | 3,04 | 2,86 | 3,03 | 5,21% | - |
| 13.09.2024 | 2,84 | 2,97 | 2,84 | 2,88 | 1,05% | - |
| 12.09.2024 | 2,91 | 2,91 | 2,84 | 2,85 | -2,06% | - |
| 11.09.2024 | 2,90 | 2,97 | 2,84 | 2,91 | -0,34% | - |
| 10.09.2024 | 2,94 | 3,06 | 2,92 | 2,92 | -1,02% | - |
| 09.09.2024 | 2,86 | 2,99 | 2,86 | 2,95 | 3,87% | - |
| 06.09.2024 | 2,85 | 2,89 | 2,80 | 2,84 | -1,73% | - |
| 05.09.2024 | 2,90 | 2,92 | 2,83 | 2,89 | -0,34% | - |
| 04.09.2024 | 2,90 | 2,93 | 2,88 | 2,90 | -1,02% | - |
| 03.09.2024 | 3,15 | 3,18 | 2,93 | 2,93 | -7,28% | - |
| 02.09.2024 | 3,16 | 3,17 | 3,15 | 3,16 | 0,00% | - |
| 30.08.2024 | 3,12 | 3,18 | 3,09 | 3,16 | 1,28% | - |
| 29.08.2024 | 3,07 | 3,18 | 3,07 | 3,12 | 1,63% | - |
| 28.08.2024 | 3,02 | 3,12 | 3,02 | 3,07 | 0,99% | - |
| 27.08.2024 | 3,04 | 3,07 | 3,04 | 3,04 | -0,65% | - |
| 26.08.2024 | 3,04 | 3,13 | 3,03 | 3,06 | 0,66% | - |
| 23.08.2024 | 2,96 | 3,11 | 2,96 | 3,04 | 2,36% | - |
| 22.08.2024 | 2,95 | 3,02 | 2,95 | 2,97 | 0,68% | - |
| 21.08.2024 | 2,93 | 3,00 | 2,93 | 2,95 | 0,34% | - |
| 20.08.2024 | 3,02 | 3,04 | 2,94 | 2,94 | -2,97% | - |
| 19.08.2024 | 2,96 | 3,04 | 2,96 | 3,03 | 1,34% | - |
| 16.08.2024 | 2,98 | 3,05 | 2,97 | 2,99 | -0,66% | - |
| 15.08.2024 | 2,90 | 3,07 | 2,90 | 3,01 | 3,08% | - |
| 14.08.2024 | 2,99 | 2,99 | 2,89 | 2,92 | -2,34% | - |
| 13.08.2024 | 2,88 | 3,00 | 2,87 | 2,99 | 3,82% | - |
| 12.08.2024 | 2,92 | 2,95 | 2,88 | 2,88 | -1,71% | - |
| 09.08.2024 | 2,96 | 3,01 | 2,89 | 2,93 | -1,35% | - |
| 08.08.2024 | 2,90 | 2,98 | 2,89 | 2,97 | 2,41% | - |
| 07.08.2024 | 2,92 | 2,97 | 2,86 | 2,90 | 0,35% | - |
| 06.08.2024 | 2,92 | 3,01 | 2,89 | 2,89 | -0,69% | - |
| 05.08.2024 | 2,85 | 3,06 | 2,78 | 2,91 | -2,35% | - |
| 02.08.2024 | 3,04 | 3,05 | 2,88 | 2,98 | -2,61% | - |
| 01.08.2024 | 3,21 | 3,22 | 3,03 | 3,06 | -4,67% | - |
| 31.07.2024 | 3,26 | 3,35 | 3,18 | 3,21 | -2,43% | - |
| 30.07.2024 | 3,24 | 3,29 | 3,23 | 3,29 | 0,61% | - |
| 29.07.2024 | 3,25 | 3,30 | 3,22 | 3,27 | 0,93% | - |
| 26.07.2024 | 3,28 | 3,35 | 3,17 | 3,24 | -0,61% | - |
| 25.07.2024 | 3,20 | 3,32 | 3,19 | 3,26 | 1,56% | - |
| 24.07.2024 | 3,20 | 3,28 | 3,18 | 3,21 | -0,31% | - |
| 23.07.2024 | 3,10 | 3,22 | 3,08 | 3,22 | 3,21% | - |
| 22.07.2024 | 3,09 | 3,14 | 3,06 | 3,12 | 0,97% | - |
| 19.07.2024 | 3,08 | 3,11 | 2,99 | 3,09 | -0,32% | - |
| 18.07.2024 | 3,19 | 3,27 | 3,08 | 3,10 | -2,82% | - |