5,093$
-0,13%
Echtzeit-Aktienkurs Information Svcs Group Inc
Bid:
Ask:
Aktienkurse zur Information Svcs Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 5,26 | 5,29 | 5,06 | 5,10 | -3,41% | 319.162,00 |
| 04.02.2026 | 5,46 | 5,54 | 5,28 | 5,28 | -2,22% | 426.207,00 |
| 03.02.2026 | 5,71 | 5,71 | 5,38 | 5,40 | -5,59% | 394.976,00 |
| 02.02.2026 | 5,56 | 5,84 | 5,55 | 5,72 | 2,69% | 195.372,00 |
| 30.01.2026 | 5,53 | 5,64 | 5,53 | 5,57 | -0,45% | 218.526,00 |
| 29.01.2026 | 5,76 | 5,76 | 5,49 | 5,60 | -2,95% | 230.933,00 |
| 28.01.2026 | 5,78 | 5,89 | 5,76 | 5,77 | 0,26% | 243.043,00 |
| 27.01.2026 | 5,69 | 5,78 | 5,67 | 5,75 | 0,52% | 194.858,00 |
| 26.01.2026 | 5,63 | 5,78 | 5,61 | 5,72 | 1,78% | 320.543,00 |
| 23.01.2026 | 5,70 | 5,73 | 5,60 | 5,62 | -1,06% | 230.323,00 |
| 22.01.2026 | 5,67 | 5,71 | 5,60 | 5,68 | 0,89% | 383.598,00 |
| 21.01.2026 | 5,64 | 5,68 | 5,43 | 5,63 | 0,90% | 438.042,00 |
| 20.01.2026 | 5,85 | 5,85 | 5,55 | 5,58 | -4,64% | 453.088,00 |
| 19.01.2026 | 5,86 | 5,88 | 5,84 | 5,85 | -0,65% | - |
| 16.01.2026 | 6,11 | 6,15 | 5,88 | 5,89 | -3,13% | 255.702,00 |
| 15.01.2026 | 6,06 | 6,14 | 5,99 | 6,08 | 0,16% | 296.853,00 |
| 14.01.2026 | 5,99 | 6,13 | 5,99 | 6,07 | 1,34% | 146.420,00 |
| 13.01.2026 | 6,02 | 6,12 | 5,94 | 5,99 | -0,50% | 225.615,00 |
| 12.01.2026 | 5,88 | 6,05 | 5,79 | 6,02 | 2,03% | 249.518,00 |
| 09.01.2026 | 5,95 | 5,99 | 5,82 | 5,90 | -0,84% | 204.281,00 |
| 08.01.2026 | 5,82 | 6,03 | 5,79 | 5,95 | 2,23% | 300.496,00 |
| 07.01.2026 | 5,87 | 5,87 | 5,68 | 5,82 | -0,85% | 317.730,00 |
| 06.01.2026 | 5,86 | 5,88 | 5,75 | 5,87 | 0,00% | 193.323,00 |
| 05.01.2026 | 5,59 | 5,95 | 5,57 | 5,87 | 5,20% | 406.090,00 |
| 02.01.2026 | 5,79 | 5,82 | 5,52 | 5,58 | -3,46% | 289.540,00 |
| 31.12.2025 | 5,76 | 5,82 | 5,73 | 5,78 | 0,35% | 191.179,00 |
| 30.12.2025 | 6,05 | 6,05 | 5,74 | 5,76 | -4,95% | 290.689,00 |
| 29.12.2025 | 5,95 | 6,07 | 5,90 | 6,06 | 2,36% | 403.633,00 |
| 26.12.2025 | 5,95 | 5,97 | 5,88 | 5,92 | -0,17% | 135.888,00 |
| 24.12.2025 | 5,97 | 5,97 | 5,85 | 5,93 | -0,17% | 126.193,00 |
| 23.12.2025 | 5,88 | 5,98 | 5,87 | 5,94 | 0,68% | 185.024,00 |
| 22.12.2025 | 5,97 | 6,00 | 5,88 | 5,90 | -0,34% | 253.754,00 |
| 19.12.2025 | 5,97 | 5,99 | 5,89 | 5,92 | -0,84% | 387.618,00 |
| 18.12.2025 | 5,90 | 6,00 | 5,87 | 5,97 | 2,05% | 220.935,00 |
| 17.12.2025 | 6,00 | 6,05 | 5,85 | 5,85 | -2,66% | 158.065,00 |
| 16.12.2025 | 5,98 | 6,08 | 5,97 | 6,01 | 0,50% | 255.450,00 |
| 15.12.2025 | 5,95 | 6,01 | 5,85 | 5,98 | -1,16% | 557.355,00 |
| 12.12.2025 | 6,03 | 6,18 | 6,01 | 6,05 | 0,83% | 397.136,00 |
| 11.12.2025 | 6,08 | 6,12 | 5,97 | 6,00 | -1,64% | 553.648,00 |
| 10.12.2025 | 6,03 | 6,12 | 5,95 | 6,10 | 0,99% | 794.624,00 |
| 09.12.2025 | 5,95 | 6,05 | 5,91 | 6,04 | 1,68% | 416.774,00 |
| 08.12.2025 | 6,05 | 6,05 | 5,86 | 5,94 | -0,50% | 432.521,00 |
| 05.12.2025 | 5,70 | 5,98 | 5,70 | 5,97 | 3,47% | 342.161,00 |
| 04.12.2025 | 5,66 | 5,83 | 5,60 | 5,77 | 2,12% | 296.310,00 |
| 03.12.2025 | 5,53 | 5,69 | 5,50 | 5,65 | 2,91% | 403.936,00 |
| 02.12.2025 | 5,39 | 5,54 | 5,35 | 5,49 | 3,20% | 216.446,00 |
| 01.12.2025 | 5,38 | 5,41 | 5,28 | 5,32 | -1,12% | 218.719,00 |
| 28.11.2025 | 5,35 | 5,39 | 5,31 | 5,38 | 0,56% | 122.678,00 |
| 26.11.2025 | 5,29 | 5,38 | 5,27 | 5,35 | 1,13% | 194.513,00 |
| 25.11.2025 | 5,28 | 5,35 | 5,24 | 5,29 | 0,95% | 147.119,00 |
| 24.11.2025 | 5,18 | 5,28 | 5,10 | 5,24 | 2,14% | 159.590,00 |
| 21.11.2025 | 5,01 | 5,22 | 5,01 | 5,13 | 2,50% | 217.559,00 |
| 20.11.2025 | 5,18 | 5,25 | 4,98 | 5,01 | -2,05% | 258.145,00 |
| 19.11.2025 | 5,13 | 5,22 | 5,10 | 5,11 | -0,58% | 142.296,00 |
| 18.11.2025 | 5,07 | 5,23 | 5,07 | 5,14 | -0,10% | 203.713,00 |
| 17.11.2025 | 5,22 | 5,31 | 5,09 | 5,15 | -2,00% | 298.363,00 |
| 14.11.2025 | 5,19 | 5,26 | 5,11 | 5,25 | 0,00% | 188.693,00 |
| 13.11.2025 | 5,43 | 5,43 | 5,19 | 5,25 | -2,78% | 298.713,00 |
| 12.11.2025 | 5,30 | 5,43 | 5,21 | 5,40 | 3,85% | 301.120,00 |
| 11.11.2025 | 5,18 | 5,30 | 5,15 | 5,20 | 0,00% | 289.155,00 |
| 10.11.2025 | 5,30 | 5,30 | 5,04 | 5,20 | -0,95% | 404.030,00 |
| 07.11.2025 | 5,74 | 5,74 | 5,23 | 5,25 | -9,25% | 565.355,00 |
| 06.11.2025 | 5,87 | 5,89 | 5,63 | 5,79 | -1,11% | 247.227,00 |
| 05.11.2025 | 5,90 | 5,96 | 5,79 | 5,85 | -1,02% | 285.113,00 |
| 04.11.2025 | 6,06 | 6,45 | 5,84 | 5,91 | -2,64% | 608.057,00 |
| 03.11.2025 | 5,89 | 6,43 | 5,82 | 6,07 | 10,16% | 589.435,00 |
| 31.10.2025 | 5,49 | 5,54 | 5,40 | 5,51 | 0,73% | 212.310,00 |
| 30.10.2025 | 5,52 | 5,62 | 5,47 | 5,47 | -1,08% | 171.996,00 |
| 29.10.2025 | 5,65 | 5,67 | 5,38 | 5,53 | -2,47% | 338.675,00 |
| 28.10.2025 | 5,60 | 5,75 | 5,55 | 5,67 | 1,61% | 170.553,00 |
| 27.10.2025 | 5,72 | 5,72 | 5,56 | 5,58 | -1,76% | 268.491,00 |
| 24.10.2025 | 5,60 | 5,72 | 5,60 | 5,68 | 2,04% | 128.533,00 |
| 23.10.2025 | 5,60 | 5,60 | 5,48 | 5,57 | 1,21% | 167.198,00 |
| 22.10.2025 | 5,58 | 5,63 | 5,41 | 5,50 | -2,14% | 178.136,00 |
| 21.10.2025 | 5,61 | 5,69 | 5,56 | 5,62 | -0,18% | 186.407,00 |
| 20.10.2025 | 5,49 | 5,64 | 5,49 | 5,63 | 4,15% | 163.358,00 |
| 17.10.2025 | 5,46 | 5,47 | 5,40 | 5,41 | -0,99% | - |
| 16.10.2025 | 5,57 | 5,61 | 5,43 | 5,46 | -2,15% | 260.793,00 |
| 15.10.2025 | 5,48 | 5,58 | 5,47 | 5,58 | 2,20% | 189.092,00 |
| 14.10.2025 | 5,25 | 5,52 | 5,20 | 5,46 | 2,25% | 233.286,00 |
| 13.10.2025 | 5,37 | 5,53 | 5,18 | 5,34 | 1,52% | 295.864,00 |
| 10.10.2025 | 5,55 | 5,60 | 5,24 | 5,26 | -4,71% | 312.680,00 |
| 09.10.2025 | 5,67 | 5,68 | 5,41 | 5,52 | -2,65% | 344.991,00 |
| 08.10.2025 | 5,70 | 5,71 | 5,60 | 5,67 | 1,07% | 204.020,00 |
| 07.10.2025 | 5,65 | 5,72 | 5,55 | 5,61 | -0,53% | 139.898,00 |
| 06.10.2025 | 5,78 | 5,88 | 5,63 | 5,64 | -2,25% | 209.960,00 |
| 03.10.2025 | 5,70 | 5,81 | 5,70 | 5,77 | 2,12% | 159.982,00 |
| 02.10.2025 | 5,95 | 5,95 | 5,54 | 5,65 | -2,25% | 182.878,00 |
| 01.10.2025 | 5,70 | 5,88 | 5,69 | 5,78 | 0,52% | 214.255,00 |
| 30.09.2025 | 5,67 | 5,78 | 5,64 | 5,75 | 1,59% | 193.477,00 |
| 29.09.2025 | 6,00 | 6,01 | 5,64 | 5,66 | -5,19% | 368.817,00 |
| 26.09.2025 | 5,76 | 5,97 | 5,68 | 5,97 | 3,65% | 310.935,00 |
| 25.09.2025 | 5,70 | 5,78 | 5,64 | 5,76 | 0,88% | 235.985,00 |
| 24.09.2025 | 5,70 | 5,75 | 5,57 | 5,71 | 1,24% | 281.998,00 |
| 23.09.2025 | 5,66 | 5,69 | 5,55 | 5,64 | 0,36% | 276.764,00 |
| 22.09.2025 | 5,38 | 5,68 | 5,32 | 5,62 | 4,46% | 339.495,00 |
| 19.09.2025 | 5,53 | 5,60 | 5,30 | 5,38 | -2,89% | 444.042,00 |
| 18.09.2025 | 5,44 | 5,59 | 5,41 | 5,54 | 2,97% | 215.695,00 |
| 17.09.2025 | 5,31 | 5,54 | 5,31 | 5,38 | 0,94% | 278.717,00 |
| 16.09.2025 | 5,35 | 5,38 | 5,28 | 5,33 | -0,56% | 122.069,00 |