3,347$
-0,37%
Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,39 | 3,41 | 3,33 | 3,34 | -0,60% | 118.021,00 |
| 02.05.2024 | 3,36 | 3,40 | 3,34 | 3,36 | 0,90% | 98.193,00 |
| 01.05.2024 | 3,37 | 3,39 | 3,32 | 3,33 | -1,19% | 120.901,00 |
| 30.04.2024 | 3,44 | 3,46 | 3,35 | 3,37 | -2,18% | 188.612,00 |
| 29.04.2024 | 3,45 | 3,50 | 3,42 | 3,45 | -0,14% | 133.780,00 |
| 26.04.2024 | 3,50 | 3,52 | 3,43 | 3,45 | -1,15% | 152.541,00 |
| 25.04.2024 | 3,50 | 3,52 | 3,48 | 3,49 | -0,29% | 198.437,00 |
| 24.04.2024 | 3,56 | 3,57 | 3,48 | 3,50 | -1,96% | 111.378,00 |
| 23.04.2024 | 3,58 | 3,64 | 3,56 | 3,57 | -0,56% | 72.359,00 |
| 22.04.2024 | 3,63 | 3,67 | 3,57 | 3,59 | -0,28% | 86.708,00 |
| 19.04.2024 | 3,57 | 3,72 | 3,57 | 3,60 | -1,10% | 305.436,00 |
| 18.04.2024 | 3,66 | 3,71 | 3,63 | 3,64 | 0,00% | 110.484,00 |
| 17.04.2024 | 3,72 | 3,72 | 3,51 | 3,64 | -1,09% | 123.605,00 |
| 16.04.2024 | 3,76 | 3,79 | 3,68 | 3,68 | -2,39% | 66.580,00 |
| 15.04.2024 | 3,70 | 3,78 | 3,70 | 3,77 | 2,17% | 121.128,00 |
| 12.04.2024 | 3,86 | 3,88 | 3,67 | 3,69 | -4,16% | 102.082,00 |
| 11.04.2024 | 3,92 | 3,92 | 3,82 | 3,85 | -1,03% | 68.942,00 |
| 10.04.2024 | 3,90 | 3,93 | 3,85 | 3,89 | -2,51% | 123.943,00 |
| 09.04.2024 | 3,91 | 4,01 | 3,91 | 3,99 | 1,53% | 103.744,00 |
| 08.04.2024 | 4,00 | 4,02 | 3,91 | 3,93 | -1,75% | 66.122,00 |
| 05.04.2024 | 4,06 | 4,10 | 4,00 | 4,00 | -1,48% | 48.865,00 |
| 04.04.2024 | 4,11 | 4,15 | 4,06 | 4,06 | -0,49% | 75.375,00 |
| 03.04.2024 | 4,08 | 4,19 | 4,05 | 4,08 | 0,00% | 153.415,00 |
| 02.04.2024 | 3,97 | 4,09 | 3,97 | 4,08 | 1,75% | 111.067,00 |
| 01.04.2024 | 4,05 | 4,06 | 3,93 | 4,01 | -0,74% | 150.027,00 |
| 28.03.2024 | 4,04 | 4,13 | 3,97 | 4,04 | 0,25% | 107.922,00 |
| 27.03.2024 | 4,05 | 4,09 | 3,98 | 4,03 | 0,75% | 52.231,00 |
| 26.03.2024 | 4,08 | 4,08 | 3,95 | 4,00 | -1,48% | 99.677,00 |
| 25.03.2024 | 4,02 | 4,07 | 4,02 | 4,06 | 0,50% | 80.667,00 |
| 22.03.2024 | 4,11 | 4,13 | 4,00 | 4,04 | -1,70% | 72.077,00 |
| 21.03.2024 | 4,02 | 4,12 | 4,01 | 4,11 | 1,73% | 71.222,00 |
| 20.03.2024 | 4,00 | 4,06 | 3,87 | 4,04 | 1,00% | 210.464,00 |
| 19.03.2024 | 3,95 | 4,03 | 3,94 | 4,00 | 1,52% | 83.274,00 |
| 18.03.2024 | 4,03 | 4,06 | 3,92 | 3,94 | -2,72% | 109.998,00 |
| 15.03.2024 | 3,90 | 4,07 | 3,90 | 4,05 | 3,58% | 293.860,00 |
| 14.03.2024 | 3,99 | 4,13 | 3,91 | 3,91 | -1,51% | 147.298,00 |
| 13.03.2024 | 4,15 | 4,18 | 3,96 | 3,97 | -3,64% | 110.650,00 |
| 12.03.2024 | 4,20 | 4,22 | 4,09 | 4,12 | -2,83% | 156.030,00 |
| 11.03.2024 | 4,20 | 4,29 | 4,19 | 4,24 | 0,71% | 81.546,00 |
| 08.03.2024 | 3,97 | 4,25 | 3,96 | 4,21 | -3,88% | 124.223,00 |
| 07.03.2024 | 4,18 | 4,38 | 4,17 | 4,38 | 4,53% | 151.846,00 |
| 06.03.2024 | 4,22 | 4,23 | 4,14 | 4,19 | 0,48% | 55.696,00 |
| 05.03.2024 | 4,22 | 4,27 | 4,15 | 4,17 | -1,42% | 54.590,00 |
| 04.03.2024 | 4,34 | 4,37 | 4,21 | 4,23 | -2,08% | 50.432,00 |
| 01.03.2024 | 4,35 | 4,40 | 4,21 | 4,32 | -0,23% | 93.807,00 |
| 29.02.2024 | 4,23 | 4,39 | 4,22 | 4,33 | 3,34% | 132.582,00 |
| 28.02.2024 | 4,26 | 4,38 | 4,18 | 4,19 | -3,23% | 84.744,00 |
| 27.02.2024 | 4,27 | 4,34 | 4,25 | 4,33 | 2,12% | 103.058,00 |
| 26.02.2024 | 4,28 | 4,34 | 4,20 | 4,24 | -0,93% | 79.383,00 |
| 23.02.2024 | 4,23 | 4,32 | 4,23 | 4,28 | 0,71% | 47.133,00 |
| 22.02.2024 | 4,34 | 4,34 | 4,21 | 4,25 | -1,85% | 161.222,00 |
| 21.02.2024 | 4,32 | 4,34 | 4,26 | 4,33 | -0,23% | 50.514,00 |
| 20.02.2024 | 4,38 | 4,43 | 4,27 | 4,34 | -2,25% | 112.389,00 |
| 16.02.2024 | 4,44 | 4,47 | 4,41 | 4,44 | 0,00% | 103.210,00 |
| 15.02.2024 | 4,37 | 4,49 | 4,34 | 4,44 | 3,02% | 110.925,00 |
| 14.02.2024 | 4,18 | 4,33 | 4,18 | 4,31 | 4,36% | 126.802,00 |
| 13.02.2024 | 4,40 | 4,41 | 4,12 | 4,13 | -7,40% | 133.559,00 |
| 12.02.2024 | 4,36 | 4,50 | 4,35 | 4,46 | 2,29% | 146.494,00 |
| 09.02.2024 | 4,39 | 4,42 | 4,36 | 4,36 | -0,68% | 89.598,00 |
| 08.02.2024 | 4,42 | 4,43 | 4,38 | 4,39 | -0,90% | 59.815,00 |
| 07.02.2024 | 4,47 | 4,51 | 4,41 | 4,43 | -0,89% | 52.975,00 |
| 06.02.2024 | 4,44 | 4,56 | 4,44 | 4,47 | 0,90% | 95.457,00 |
| 05.02.2024 | 4,43 | 4,50 | 4,34 | 4,43 | -0,89% | 68.031,00 |
| 02.02.2024 | 4,58 | 4,58 | 4,44 | 4,47 | -1,97% | 76.694,00 |
| 01.02.2024 | 4,44 | 4,61 | 4,44 | 4,56 | 3,17% | 89.256,00 |
| 31.01.2024 | 4,63 | 4,63 | 4,41 | 4,42 | -4,74% | 84.048,00 |
| 30.01.2024 | 4,67 | 4,69 | 4,62 | 4,64 | -1,49% | 32.533,00 |
| 29.01.2024 | 4,69 | 4,76 | 4,60 | 4,71 | 0,86% | 59.449,00 |
| 26.01.2024 | 4,82 | 4,82 | 4,67 | 4,67 | -2,30% | 50.794,00 |
| 25.01.2024 | 4,61 | 4,79 | 4,59 | 4,78 | 5,29% | 116.268,00 |
| 24.01.2024 | 4,50 | 4,56 | 4,49 | 4,54 | 1,34% | 62.342,00 |
| 23.01.2024 | 4,60 | 4,60 | 4,45 | 4,48 | -1,75% | 80.707,00 |
| 22.01.2024 | 4,47 | 4,58 | 4,47 | 4,56 | 3,17% | 53.451,00 |
| 19.01.2024 | 4,46 | 4,47 | 4,34 | 4,42 | -0,23% | 36.380,00 |
| 18.01.2024 | 4,38 | 4,46 | 4,32 | 4,43 | 2,07% | 63.855,00 |
| 17.01.2024 | 4,35 | 4,39 | 4,31 | 4,34 | -1,14% | 34.853,00 |
| 16.01.2024 | 4,52 | 4,52 | 4,38 | 4,39 | -2,88% | 49.656,00 |
| 12.01.2024 | 4,54 | 4,55 | 4,49 | 4,52 | 0,89% | 59.042,00 |
| 11.01.2024 | 4,49 | 4,49 | 4,40 | 4,48 | 0,67% | 63.075,00 |
| 10.01.2024 | 4,48 | 4,52 | 4,43 | 4,45 | -0,67% | 62.081,00 |
| 09.01.2024 | 4,55 | 4,55 | 4,46 | 4,48 | -1,86% | 63.845,00 |
| 08.01.2024 | 4,60 | 4,65 | 4,55 | 4,57 | -0,33% | 35.921,00 |
| 05.01.2024 | 4,51 | 4,66 | 4,51 | 4,58 | 0,88% | 122.044,00 |
| 04.01.2024 | 4,55 | 4,59 | 4,50 | 4,54 | -0,22% | 61.885,00 |
| 03.01.2024 | 4,64 | 4,69 | 4,53 | 4,55 | -2,57% | 106.914,00 |
| 02.01.2024 | 4,71 | 4,79 | 4,66 | 4,67 | -0,85% | 66.301,00 |
| 29.12.2023 | 4,81 | 4,82 | 4,70 | 4,71 | -1,46% | 94.087,00 |
| 28.12.2023 | 4,85 | 4,87 | 4,76 | 4,78 | -1,44% | 58.698,00 |
| 27.12.2023 | 4,94 | 4,98 | 4,81 | 4,85 | -1,42% | 77.360,00 |
| 26.12.2023 | 4,76 | 4,95 | 4,76 | 4,92 | 3,58% | 77.552,00 |
| 22.12.2023 | 4,71 | 4,86 | 4,71 | 4,75 | 0,21% | 89.371,00 |
| 21.12.2023 | 4,75 | 4,79 | 4,66 | 4,74 | 0,42% | 82.610,00 |
| 20.12.2023 | 4,63 | 4,88 | 4,63 | 4,72 | 1,07% | 99.631,00 |
| 19.12.2023 | 4,81 | 4,89 | 4,64 | 4,67 | -2,10% | 162.289,00 |
| 18.12.2023 | 4,76 | 4,82 | 4,71 | 4,77 | 0,42% | 160.879,00 |
| 15.12.2023 | 4,57 | 4,79 | 4,53 | 4,75 | 5,09% | 200.867,00 |
| 14.12.2023 | 4,49 | 4,62 | 4,39 | 4,52 | 3,20% | 134.723,00 |
| 13.12.2023 | 4,26 | 4,58 | 4,26 | 4,38 | 2,58% | 377.031,00 |
| 12.12.2023 | 4,42 | 4,42 | 4,25 | 4,27 | -2,95% | 93.794,00 |
| 11.12.2023 | 4,52 | 4,55 | 4,37 | 4,40 | -3,30% | 72.512,00 |