3,500€
-1,69%
Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,50 | 3,52 | 3,50 | 3,52 | -1,12% | 140,00 |
| 03.12.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 02.12.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 29.11.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 28.11.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 0,58% | - |
| 27.11.2024 | 3,42 | 3,44 | 3,42 | 3,44 | 1,18% | 1.400,00 |
| 26.11.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 25.11.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 6,29% | - |
| 22.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 21.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 20.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 19.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | - |
| 18.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 15.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 14.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 13.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 12.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 11.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 08.11.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 07.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 6,90% | - |
| 06.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 05.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 04.11.2024 | 2,80 | 2,88 | 2,80 | 2,88 | 2,86% | 10,00 |
| 01.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 31.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 30.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 29.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 28.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 25.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 24.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 23.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 21.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 18.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 17.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 16.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 15.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 14.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 11.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 10.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 09.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 08.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 07.10.2024 | 2,92 | 3,00 | 2,92 | 3,00 | 3,45% | 10,00 |
| 04.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 03.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 02.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 01.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 30.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 27.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 26.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 25.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 24.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 23.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 20.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 19.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 18.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 17.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 16.09.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 13.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 12.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 11.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 10.09.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 09.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 06.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 05.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 04.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -7,05% | - |
| 03.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 02.09.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 30.08.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | - |
| 29.08.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 28.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 27.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 26.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 23.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 22.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 21.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 20.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 19.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 16.08.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 15.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 14.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 13.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 12.08.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 09.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 08.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 07.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 06.08.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 05.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 02.08.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -5,03% | - |
| 01.08.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -2,45% | - |
| 31.07.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 30.07.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 29.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | - |
| 26.07.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 25.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 24.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 23.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 22.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 19.07.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 18.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |