3,691$
0,30%
Echtzeit-Aktienkurs Information Svcs Group Inc
Bid:
Ask:
Aktienkurse zur Information Svcs Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,70 | 3,74 | 3,69 | 3,69 | 0,16% | - |
| 03.12.2024 | 3,74 | 3,77 | 3,62 | 3,68 | -3,16% | 103.130,00 |
| 02.12.2024 | 3,67 | 3,82 | 3,67 | 3,80 | 2,98% | 105.479,00 |
| 29.11.2024 | 3,68 | 3,77 | 3,68 | 3,69 | 0,82% | 72.797,00 |
| 27.11.2024 | 3,59 | 3,68 | 3,59 | 3,66 | 1,67% | 62.369,00 |
| 26.11.2024 | 3,58 | 3,66 | 3,58 | 3,60 | 0,84% | 62.110,00 |
| 25.11.2024 | 3,54 | 3,67 | 3,54 | 3,57 | 1,13% | 119.859,00 |
| 22.11.2024 | 3,36 | 3,53 | 3,36 | 3,53 | 5,85% | 146.202,00 |
| 21.11.2024 | 3,24 | 3,37 | 3,24 | 3,34 | 2,62% | 80.704,00 |
| 20.11.2024 | 3,28 | 3,29 | 3,23 | 3,25 | -0,31% | 76.025,00 |
| 19.11.2024 | 3,27 | 3,32 | 3,26 | 3,26 | -1,21% | 72.469,00 |
| 18.11.2024 | 3,35 | 3,36 | 3,29 | 3,30 | -1,49% | 101.455,00 |
| 15.11.2024 | 3,34 | 3,37 | 3,32 | 3,35 | 0,30% | 100.144,00 |
| 14.11.2024 | 3,36 | 3,37 | 3,32 | 3,34 | -0,45% | 90.154,00 |
| 13.11.2024 | 3,38 | 3,45 | 3,35 | 3,36 | -0,45% | 134.880,00 |
| 12.11.2024 | 3,31 | 3,41 | 3,29 | 3,37 | 1,81% | 149.889,00 |
| 11.11.2024 | 3,28 | 3,34 | 3,25 | 3,31 | -1,19% | 149.384,00 |
| 08.11.2024 | 3,35 | 3,49 | 3,30 | 3,35 | 0,60% | 226.018,00 |
| 07.11.2024 | 3,35 | 3,35 | 3,29 | 3,33 | -0,60% | 109.725,00 |
| 06.11.2024 | 3,23 | 3,40 | 3,22 | 3,35 | 7,03% | 214.666,00 |
| 05.11.2024 | 3,09 | 3,16 | 3,08 | 3,13 | 1,29% | 58.912,00 |
| 04.11.2024 | 3,10 | 3,12 | 3,05 | 3,09 | 0,32% | 49.838,00 |
| 01.11.2024 | 3,08 | 3,14 | 3,05 | 3,08 | 0,33% | 67.909,00 |
| 31.10.2024 | 3,16 | 3,19 | 3,06 | 3,07 | -2,23% | 64.105,00 |
| 30.10.2024 | 3,11 | 3,16 | 3,11 | 3,14 | 0,96% | 68.128,00 |
| 29.10.2024 | 3,15 | 3,16 | 3,09 | 3,11 | -1,58% | 57.184,00 |
| 28.10.2024 | 3,07 | 3,18 | 3,07 | 3,16 | 2,93% | 68.016,00 |
| 25.10.2024 | 3,09 | 3,11 | 3,03 | 3,07 | 0,00% | 102.097,00 |
| 24.10.2024 | 3,07 | 3,11 | 3,06 | 3,07 | 0,00% | 58.352,00 |
| 23.10.2024 | 3,07 | 3,10 | 3,04 | 3,07 | 0,00% | 60.054,00 |
| 22.10.2024 | 3,10 | 3,13 | 3,07 | 3,07 | 0,00% | 83.194,00 |
| 21.10.2024 | 3,13 | 3,15 | 3,07 | 3,07 | -2,54% | 96.863,00 |
| 18.10.2024 | 3,18 | 3,21 | 3,14 | 3,15 | -0,94% | 84.553,00 |
| 17.10.2024 | 3,22 | 3,22 | 3,17 | 3,18 | -1,24% | 69.470,00 |
| 16.10.2024 | 3,19 | 3,25 | 3,17 | 3,22 | 1,90% | 80.932,00 |
| 15.10.2024 | 3,13 | 3,24 | 3,13 | 3,16 | 0,00% | 82.480,00 |
| 14.10.2024 | 3,15 | 3,18 | 3,14 | 3,16 | -0,32% | 45.020,00 |
| 11.10.2024 | 3,16 | 3,18 | 3,13 | 3,17 | 0,96% | 68.768,00 |
| 10.10.2024 | 3,13 | 3,17 | 3,13 | 3,14 | -0,63% | 55.553,00 |
| 09.10.2024 | 3,18 | 3,19 | 3,15 | 3,16 | 0,00% | 48.048,00 |
| 08.10.2024 | 3,16 | 3,20 | 3,13 | 3,16 | -0,32% | 69.805,00 |
| 07.10.2024 | 3,22 | 3,23 | 3,16 | 3,17 | -2,46% | 89.569,00 |
| 04.10.2024 | 3,29 | 3,29 | 3,19 | 3,25 | 0,00% | 171.036,00 |
| 03.10.2024 | 3,19 | 3,25 | 3,19 | 3,25 | 1,56% | 63.349,00 |
| 02.10.2024 | 3,24 | 3,27 | 3,18 | 3,20 | -1,99% | 289.230,00 |
| 01.10.2024 | 3,29 | 3,30 | 3,24 | 3,27 | -1,06% | 39.342,00 |
| 30.09.2024 | 3,35 | 3,37 | 3,26 | 3,30 | -0,60% | 40.364,00 |
| 27.09.2024 | 3,28 | 3,37 | 3,26 | 3,32 | 3,11% | 60.460,00 |
| 26.09.2024 | 3,19 | 3,29 | 3,14 | 3,22 | 2,22% | 93.098,00 |
| 25.09.2024 | 3,19 | 3,19 | 3,13 | 3,15 | 0,00% | 129.766,00 |
| 24.09.2024 | 3,22 | 3,23 | 3,15 | 3,15 | -1,25% | 102.483,00 |
| 23.09.2024 | 3,18 | 3,26 | 3,18 | 3,19 | 0,63% | 71.183,00 |
| 20.09.2024 | 3,21 | 3,23 | 3,15 | 3,17 | -2,76% | 337.143,00 |
| 19.09.2024 | 3,35 | 3,35 | 3,21 | 3,26 | -1,21% | 100.292,00 |
| 18.09.2024 | 3,39 | 3,43 | 3,30 | 3,30 | -2,08% | 59.416,00 |
| 17.09.2024 | 3,43 | 3,43 | 3,35 | 3,37 | 0,00% | 64.833,00 |
| 16.09.2024 | 3,22 | 3,38 | 3,22 | 3,37 | 5,64% | 103.428,00 |
| 13.09.2024 | 3,20 | 3,30 | 3,18 | 3,19 | 1,11% | 102.832,00 |
| 12.09.2024 | 3,18 | 3,18 | 3,13 | 3,16 | -1,41% | 97.368,00 |
| 11.09.2024 | 3,23 | 3,23 | 3,15 | 3,20 | -0,93% | 81.506,00 |
| 10.09.2024 | 3,27 | 3,30 | 3,21 | 3,23 | -0,62% | 40.885,00 |
| 09.09.2024 | 3,19 | 3,31 | 3,17 | 3,25 | 2,85% | 93.817,00 |
| 06.09.2024 | 3,09 | 3,20 | 3,09 | 3,16 | -1,86% | 111.071,00 |
| 05.09.2024 | 3,21 | 3,24 | 3,13 | 3,22 | 0,00% | 82.638,00 |
| 04.09.2024 | 3,22 | 3,24 | 3,20 | 3,22 | -0,62% | 54.158,00 |
| 03.09.2024 | 3,50 | 3,53 | 3,24 | 3,24 | -7,43% | 77.044,00 |
| 30.08.2024 | 3,50 | 3,51 | 3,40 | 3,50 | 0,86% | 59.849,00 |
| 29.08.2024 | 3,41 | 3,53 | 3,41 | 3,47 | 1,76% | 76.241,00 |
| 28.08.2024 | 3,38 | 3,47 | 3,38 | 3,41 | 0,59% | 37.985,00 |
| 27.08.2024 | 3,41 | 3,43 | 3,38 | 3,39 | -0,88% | 29.341,00 |
| 26.08.2024 | 3,45 | 3,50 | 3,40 | 3,42 | 0,59% | 62.791,00 |
| 23.08.2024 | 3,33 | 3,47 | 3,33 | 3,40 | 3,34% | 97.054,00 |
| 22.08.2024 | 3,30 | 3,36 | 3,28 | 3,29 | 0,30% | 42.645,00 |
| 21.08.2024 | 3,29 | 3,35 | 3,26 | 3,28 | 0,61% | 89.479,00 |
| 20.08.2024 | 3,35 | 3,37 | 3,26 | 3,26 | -2,69% | 67.049,00 |
| 19.08.2024 | 3,31 | 3,36 | 3,30 | 3,35 | 1,82% | 87.975,00 |
| 16.08.2024 | 3,29 | 3,36 | 3,25 | 3,29 | 0,00% | 168.311,00 |
| 15.08.2024 | 3,27 | 3,36 | 3,25 | 3,29 | 2,81% | 43.215,00 |
| 14.08.2024 | 3,28 | 3,28 | 3,18 | 3,20 | -2,44% | 30.670,00 |
| 13.08.2024 | 3,18 | 3,29 | 3,18 | 3,28 | 4,13% | 37.704,00 |
| 12.08.2024 | 3,19 | 3,19 | 3,15 | 3,15 | -1,56% | 41.390,00 |
| 09.08.2024 | 3,24 | 3,27 | 3,16 | 3,20 | -1,23% | 64.035,00 |
| 08.08.2024 | 3,18 | 3,26 | 3,15 | 3,24 | 2,21% | 59.928,00 |
| 07.08.2024 | 3,25 | 3,25 | 3,12 | 3,17 | 0,00% | 72.890,00 |
| 06.08.2024 | 3,22 | 3,25 | 3,14 | 3,17 | -0,31% | 64.242,00 |
| 05.08.2024 | 3,13 | 3,26 | 3,13 | 3,18 | -2,45% | 154.590,00 |
| 02.08.2024 | 3,25 | 3,29 | 3,21 | 3,26 | -0,91% | 88.139,00 |
| 01.08.2024 | 3,46 | 3,47 | 3,27 | 3,29 | -5,19% | 86.671,00 |
| 31.07.2024 | 3,56 | 3,64 | 3,45 | 3,47 | -2,53% | 106.372,00 |
| 30.07.2024 | 3,54 | 3,56 | 3,50 | 3,56 | 1,14% | 63.480,00 |
| 29.07.2024 | 3,52 | 3,56 | 3,49 | 3,52 | 0,00% | 55.697,00 |
| 26.07.2024 | 3,61 | 3,63 | 3,45 | 3,52 | -0,85% | 86.786,00 |
| 25.07.2024 | 3,47 | 3,61 | 3,47 | 3,55 | 2,31% | 86.220,00 |
| 24.07.2024 | 3,47 | 3,56 | 3,45 | 3,47 | -0,57% | 103.312,00 |
| 23.07.2024 | 3,38 | 3,50 | 3,37 | 3,49 | 2,65% | 106.616,00 |
| 22.07.2024 | 3,37 | 3,42 | 3,35 | 3,40 | 1,19% | 76.550,00 |
| 19.07.2024 | 3,36 | 3,38 | 3,25 | 3,36 | 0,00% | 109.441,00 |
| 18.07.2024 | 3,47 | 3,57 | 3,36 | 3,36 | -3,86% | 84.021,00 |
| 17.07.2024 | 3,47 | 3,56 | 3,47 | 3,50 | -0,43% | 78.386,00 |
| 16.07.2024 | 3,30 | 3,51 | 3,30 | 3,51 | 6,69% | 121.510,00 |