8,400$
1,14%
Echtzeit-Aktienkurs Integral Ad Science Holding Corp
Bid:
Ask:
Aktienkurse zur Integral Ad Science Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,26 | 8,56 | 8,24 | 8,40 | 1,14% | 1.185.963,00 |
| 30.06.2025 | 8,17 | 8,34 | 8,15 | 8,31 | 3,30% | 620.325,00 |
| 27.06.2025 | 8,13 | 8,20 | 7,98 | 8,04 | -0,62% | 881.818,00 |
| 26.06.2025 | 7,97 | 8,09 | 7,88 | 8,09 | 1,63% | 557.570,00 |
| 25.06.2025 | 8,13 | 8,20 | 7,90 | 7,96 | -1,73% | 659.472,00 |
| 24.06.2025 | 7,97 | 8,25 | 7,95 | 8,10 | 2,27% | 668.619,00 |
| 23.06.2025 | 7,93 | 7,95 | 7,72 | 7,92 | -0,44% | 768.474,00 |
| 20.06.2025 | 8,30 | 8,30 | 7,91 | 7,96 | -3,11% | 1.662.902,00 |
| 18.06.2025 | 8,22 | 8,41 | 8,19 | 8,21 | -0,12% | 694.865,00 |
| 17.06.2025 | 8,25 | 8,31 | 8,19 | 8,22 | -1,32% | 708.473,00 |
| 16.06.2025 | 8,22 | 8,46 | 8,16 | 8,33 | 2,21% | 1.114.418,00 |
| 13.06.2025 | 8,10 | 8,17 | 8,02 | 8,15 | -1,33% | 1.799.574,00 |
| 12.06.2025 | 8,35 | 8,38 | 8,10 | 8,26 | 0,00% | 1.130.923,00 |
| 11.06.2025 | 8,27 | 8,29 | 8,16 | 8,26 | 2,23% | 932.103,00 |
| 10.06.2025 | 8,17 | 8,23 | 8,05 | 8,08 | -0,62% | 589.127,00 |
| 09.06.2025 | 8,30 | 8,33 | 8,13 | 8,13 | -1,09% | 887.173,00 |
| 06.06.2025 | 8,30 | 8,30 | 8,12 | 8,22 | -0,36% | 893.125,00 |
| 05.06.2025 | 8,18 | 8,45 | 8,18 | 8,25 | 1,10% | 1.448.033,00 |
| 04.06.2025 | 7,99 | 8,25 | 7,99 | 8,16 | 2,26% | 1.082.179,00 |
| 03.06.2025 | 8,14 | 8,14 | 7,86 | 7,98 | -2,27% | 1.379.249,00 |
| 02.06.2025 | 8,11 | 8,26 | 8,11 | 8,17 | 0,31% | 1.151.736,00 |
| 30.05.2025 | 8,05 | 8,16 | 7,97 | 8,14 | 0,87% | 1.001.988,00 |
| 29.05.2025 | 8,04 | 8,14 | 7,93 | 8,07 | 0,88% | 777.368,00 |
| 28.05.2025 | 7,96 | 8,04 | 7,92 | 8,00 | 0,50% | 675.967,00 |
| 27.05.2025 | 7,96 | 7,98 | 7,83 | 7,96 | 1,53% | 758.503,00 |
| 23.05.2025 | 7,86 | 7,91 | 7,79 | 7,84 | -2,00% | 1.562.967,00 |
| 22.05.2025 | 7,87 | 8,11 | 7,84 | 8,00 | 1,39% | 1.736.354,00 |
| 21.05.2025 | 8,03 | 8,09 | 7,83 | 7,89 | -2,95% | 1.630.344,00 |
| 20.05.2025 | 8,08 | 8,19 | 7,90 | 8,13 | 0,62% | 1.979.840,00 |
| 19.05.2025 | 7,95 | 8,14 | 7,95 | 8,08 | -0,12% | 1.714.181,00 |
| 16.05.2025 | 8,02 | 8,11 | 7,96 | 8,09 | 0,87% | 1.989.999,00 |
| 15.05.2025 | 8,07 | 8,17 | 7,84 | 8,02 | -0,87% | 2.072.861,00 |
| 14.05.2025 | 8,17 | 8,32 | 8,03 | 8,09 | -0,74% | 2.277.258,00 |
| 13.05.2025 | 8,45 | 8,69 | 8,04 | 8,15 | 0,00% | 2.848.991,00 |
| 12.05.2025 | 8,20 | 8,28 | 8,00 | 8,15 | 5,57% | 1.764.075,00 |
| 09.05.2025 | 7,82 | 8,10 | 7,61 | 7,72 | -0,90% | 1.389.503,00 |
| 08.05.2025 | 7,43 | 7,91 | 7,41 | 7,79 | 5,56% | 1.465.152,00 |
| 07.05.2025 | 7,32 | 7,47 | 7,29 | 7,38 | 1,51% | 744.066,00 |
| 06.05.2025 | 7,21 | 7,31 | 7,19 | 7,27 | 0,41% | 509.961,00 |
| 05.05.2025 | 7,23 | 7,33 | 7,15 | 7,24 | -0,14% | 541.424,00 |
| 02.05.2025 | 7,18 | 7,31 | 7,15 | 7,25 | 1,97% | 714.775,00 |
| 01.05.2025 | 7,11 | 7,22 | 7,02 | 7,11 | 0,57% | 677.417,00 |
| 30.04.2025 | 7,12 | 7,15 | 6,97 | 7,07 | -2,08% | 720.359,00 |
| 29.04.2025 | 7,18 | 7,32 | 7,18 | 7,22 | -0,14% | 640.550,00 |
| 28.04.2025 | 7,14 | 7,24 | 7,13 | 7,23 | 1,26% | 878.581,00 |
| 25.04.2025 | 6,84 | 7,16 | 6,83 | 7,14 | 3,78% | 756.488,00 |
| 24.04.2025 | 6,56 | 6,89 | 6,50 | 6,88 | 4,72% | 1.445.734,00 |
| 23.04.2025 | 6,61 | 6,73 | 6,49 | 6,57 | 2,02% | 1.245.630,00 |
| 22.04.2025 | 6,44 | 6,56 | 6,33 | 6,44 | 0,94% | 1.234.159,00 |
| 21.04.2025 | 6,39 | 6,61 | 6,26 | 6,38 | -2,15% | 555.125,00 |
| 17.04.2025 | 6,43 | 6,55 | 6,32 | 6,52 | 1,72% | 1.064.614,00 |
| 16.04.2025 | 6,47 | 6,49 | 6,33 | 6,41 | -1,99% | 907.417,00 |
| 15.04.2025 | 6,56 | 6,96 | 6,49 | 6,54 | -0,30% | 552.359,00 |
| 14.04.2025 | 6,89 | 6,93 | 6,43 | 6,56 | -2,53% | 695.938,00 |
| 11.04.2025 | 6,76 | 6,81 | 6,63 | 6,73 | -1,32% | 741.666,00 |
| 10.04.2025 | 7,27 | 7,34 | 6,77 | 6,82 | -9,01% | 1.006.483,00 |
| 09.04.2025 | 6,51 | 7,58 | 6,45 | 7,50 | 13,73% | 6.799.786,00 |
| 08.04.2025 | 7,11 | 7,18 | 6,55 | 6,59 | -3,51% | 1.132.147,00 |
| 07.04.2025 | 6,79 | 7,15 | 6,59 | 6,83 | -2,84% | 1.767.453,00 |
| 04.04.2025 | 7,02 | 7,24 | 6,97 | 7,03 | -3,17% | 1.599.206,00 |
| 03.04.2025 | 7,79 | 7,81 | 7,23 | 7,26 | -9,81% | 2.038.331,00 |
| 02.04.2025 | 7,98 | 8,14 | 7,97 | 8,05 | -0,25% | 686.382,00 |
| 01.04.2025 | 8,06 | 8,13 | 7,85 | 8,07 | 0,25% | 1.445.010,00 |
| 31.03.2025 | 8,18 | 8,19 | 7,98 | 8,05 | -2,31% | 1.539.580,00 |
| 28.03.2025 | 8,15 | 8,55 | 8,13 | 8,24 | -4,63% | 1.087.439,00 |
| 27.03.2025 | 8,67 | 8,89 | 8,60 | 8,64 | -1,14% | 1.206.792,00 |
| 26.03.2025 | 9,12 | 9,16 | 8,73 | 8,74 | -3,74% | 1.022.805,00 |
| 25.03.2025 | 9,09 | 9,16 | 9,04 | 9,08 | -0,22% | 416.703,00 |
| 24.03.2025 | 9,04 | 9,11 | 8,96 | 9,10 | 2,30% | 525.575,00 |
| 21.03.2025 | 8,90 | 9,04 | 8,87 | 8,90 | -1,06% | 884.594,00 |
| 20.03.2025 | 8,95 | 9,13 | 8,95 | 8,99 | -0,55% | 533.615,00 |
| 19.03.2025 | 9,04 | 9,10 | 8,94 | 9,04 | 0,00% | 628.465,00 |
| 18.03.2025 | 9,11 | 9,16 | 8,97 | 9,04 | -1,42% | 779.844,00 |
| 17.03.2025 | 9,01 | 9,30 | 9,01 | 9,17 | 1,61% | 889.228,00 |
| 14.03.2025 | 9,20 | 9,20 | 9,02 | 9,03 | -0,39% | 827.006,00 |
| 13.03.2025 | 9,50 | 9,54 | 9,06 | 9,06 | -5,43% | 640.947,00 |
| 12.03.2025 | 9,61 | 9,62 | 9,34 | 9,58 | -0,52% | 986.965,00 |
| 11.03.2025 | 9,87 | 9,98 | 9,53 | 9,63 | -2,83% | 998.429,00 |
| 10.03.2025 | 10,15 | 10,18 | 9,89 | 9,91 | -3,41% | 1.028.524,00 |
| 07.03.2025 | 10,11 | 10,37 | 10,06 | 10,26 | 1,48% | 1.247.292,00 |
| 06.03.2025 | 10,22 | 10,22 | 9,93 | 10,11 | -1,37% | 1.552.240,00 |
| 05.03.2025 | 10,38 | 10,48 | 10,23 | 10,25 | -1,82% | 911.472,00 |
| 04.03.2025 | 10,61 | 10,62 | 10,28 | 10,44 | -2,52% | 1.694.715,00 |
| 03.03.2025 | 10,86 | 10,91 | 10,51 | 10,71 | 1,81% | 1.314.561,00 |
| 28.02.2025 | 10,25 | 11,43 | 10,20 | 10,52 | 9,02% | 3.119.341,00 |
| 27.02.2025 | 9,89 | 9,91 | 9,63 | 9,65 | -2,03% | 1.914.045,00 |
| 26.02.2025 | 10,11 | 10,14 | 9,80 | 9,85 | -2,67% | 1.501.212,00 |
| 25.02.2025 | 10,40 | 10,40 | 10,09 | 10,12 | -2,41% | 1.334.350,00 |
| 24.02.2025 | 10,46 | 10,53 | 10,33 | 10,37 | 0,00% | 874.780,00 |
| 21.02.2025 | 10,50 | 10,50 | 10,31 | 10,37 | -0,10% | 825.536,00 |
| 20.02.2025 | 10,50 | 10,55 | 10,29 | 10,38 | -1,61% | 1.083.665,00 |
| 19.02.2025 | 10,75 | 10,79 | 10,45 | 10,55 | -1,86% | 1.001.206,00 |
| 18.02.2025 | 10,57 | 10,98 | 10,54 | 10,75 | 2,58% | 1.207.820,00 |
| 14.02.2025 | 10,64 | 10,76 | 10,47 | 10,48 | -1,60% | 819.943,00 |
| 13.02.2025 | 10,72 | 10,72 | 10,40 | 10,65 | -1,11% | 745.090,00 |
| 12.02.2025 | 10,55 | 10,85 | 10,52 | 10,77 | 1,13% | 1.000.945,00 |
| 11.02.2025 | 10,63 | 10,75 | 10,46 | 10,65 | -0,84% | 898.928,00 |
| 10.02.2025 | 10,70 | 10,89 | 10,64 | 10,74 | 0,37% | 589.558,00 |
| 07.02.2025 | 10,67 | 10,80 | 10,56 | 10,70 | 0,28% | 544.832,00 |
| 06.02.2025 | 10,65 | 10,73 | 10,54 | 10,67 | 0,00% | 590.216,00 |