10,260$
-0,10%
Echtzeit-Aktienkurs Integral Ad Science Holding Corp
Bid:
Ask:
Aktienkurse zur Integral Ad Science Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,28 | 10,28 | 10,26 | 10,26 | -0,10% | 832.875,00 |
| 16.12.2025 | 10,28 | 10,28 | 10,26 | 10,27 | -0,10% | 973.492,00 |
| 15.12.2025 | 10,27 | 10,28 | 10,26 | 10,28 | 0,39% | 488.443,00 |
| 12.12.2025 | 10,25 | 10,25 | 10,24 | 10,24 | 0,00% | 771.457,00 |
| 11.12.2025 | 10,24 | 10,26 | 10,24 | 10,24 | 0,00% | 603.155,00 |
| 10.12.2025 | 10,28 | 10,29 | 10,24 | 10,24 | -0,39% | 1.502.872,00 |
| 09.12.2025 | 10,28 | 10,28 | 10,27 | 10,28 | 0,00% | 499.836,00 |
| 08.12.2025 | 10,28 | 10,28 | 10,27 | 10,28 | 0,00% | 305.767,00 |
| 05.12.2025 | 10,26 | 10,28 | 10,26 | 10,28 | 0,19% | 1.069.060,00 |
| 04.12.2025 | 10,28 | 10,28 | 10,26 | 10,26 | -0,10% | 2.401.570,00 |
| 03.12.2025 | 10,27 | 10,28 | 10,27 | 10,27 | 0,00% | 1.760.572,00 |
| 02.12.2025 | 10,27 | 10,29 | 10,26 | 10,27 | -0,15% | 1.219.913,00 |
| 01.12.2025 | 10,28 | 10,29 | 10,28 | 10,29 | 0,05% | 579.166,00 |
| 28.11.2025 | 10,28 | 10,28 | 10,27 | 10,28 | 0,00% | 313.216,00 |
| 26.11.2025 | 10,27 | 10,28 | 10,26 | 10,28 | 0,19% | 864.121,00 |
| 25.11.2025 | 10,25 | 10,27 | 10,25 | 10,26 | 0,00% | 1.098.946,00 |
| 24.11.2025 | 10,25 | 10,27 | 10,25 | 10,26 | 0,39% | 1.141.464,00 |
| 20.11.2025 | 10,27 | 10,27 | 10,22 | 10,22 | -0,05% | 2.777.519,00 |
| 19.11.2025 | 10,27 | 10,27 | 10,22 | 10,23 | -0,44% | 1.055.452,00 |
| 18.11.2025 | 10,24 | 10,28 | 10,23 | 10,27 | 0,29% | 1.084.152,00 |
| 17.11.2025 | 10,29 | 10,29 | 10,24 | 10,24 | -0,24% | 1.071.265,00 |
| 13.11.2025 | 10,26 | 10,27 | 10,26 | 10,27 | -0,05% | 886.267,00 |
| 12.11.2025 | 10,28 | 10,28 | 10,26 | 10,27 | -0,10% | 1.322.920,00 |
| 11.11.2025 | 10,27 | 10,29 | 10,27 | 10,28 | 0,05% | 527.908,00 |
| 10.11.2025 | 10,26 | 10,29 | 10,25 | 10,28 | 0,24% | 1.300.314,00 |
| 07.11.2025 | 10,25 | 10,25 | 10,23 | 10,25 | 0,10% | 1.703.250,00 |
| 06.11.2025 | 10,24 | 10,26 | 10,23 | 10,24 | 0,00% | 3.199.196,00 |
| 05.11.2025 | 10,24 | 10,26 | 10,23 | 10,24 | 0,00% | 842.252,00 |
| 04.11.2025 | 10,23 | 10,24 | 10,22 | 10,24 | 0,20% | 1.150.069,00 |
| 03.11.2025 | 10,23 | 10,24 | 10,21 | 10,22 | 0,00% | 2.134.637,00 |
| 31.10.2025 | 10,23 | 10,23 | 10,21 | 10,22 | 0,00% | 1.093.530,00 |
| 30.10.2025 | 10,23 | 10,23 | 10,21 | 10,22 | 0,00% | 1.556.511,00 |
| 29.10.2025 | 10,21 | 10,23 | 10,21 | 10,22 | 0,10% | 2.854.163,00 |
| 28.10.2025 | 10,22 | 10,23 | 10,21 | 10,21 | -0,10% | 916.121,00 |
| 27.10.2025 | 10,21 | 10,23 | 10,20 | 10,22 | 0,29% | 1.323.907,00 |
| 24.10.2025 | 10,21 | 10,21 | 10,19 | 10,19 | -0,10% | 1.211.363,00 |
| 23.10.2025 | 10,21 | 10,21 | 10,20 | 10,20 | -0,10% | 763.959,00 |
| 22.10.2025 | 10,22 | 10,23 | 10,20 | 10,21 | -0,20% | 1.668.006,00 |
| 21.10.2025 | 10,20 | 10,23 | 10,20 | 10,23 | 0,20% | 1.028.925,00 |
| 20.10.2025 | 10,20 | 10,21 | 10,20 | 10,21 | 0,20% | 432.142,00 |
| 17.10.2025 | 10,20 | 10,21 | 10,19 | 10,19 | 0,00% | 1.008.406,00 |
| 16.10.2025 | 10,20 | 10,23 | 10,19 | 10,19 | 0,00% | 893.504,00 |
| 15.10.2025 | 10,20 | 10,21 | 10,19 | 10,19 | 0,00% | 2.165.323,00 |
| 14.10.2025 | 10,19 | 10,20 | 10,18 | 10,19 | 0,00% | 1.874.067,00 |
| 13.10.2025 | 10,20 | 10,20 | 10,19 | 10,19 | 0,00% | 880.797,00 |
| 10.10.2025 | 10,19 | 10,22 | 10,18 | 10,19 | 0,00% | 5.064.085,00 |
| 09.10.2025 | 10,20 | 10,21 | 10,19 | 10,19 | -0,10% | 2.832.634,00 |
| 08.10.2025 | 10,20 | 10,21 | 10,19 | 10,20 | 0,10% | 5.459.738,00 |
| 07.10.2025 | 10,20 | 10,20 | 10,19 | 10,19 | -0,10% | 8.025.662,00 |
| 06.10.2025 | 10,19 | 10,22 | 10,19 | 10,20 | -0,10% | 8.361.689,00 |
| 02.10.2025 | 10,17 | 10,22 | 10,17 | 10,21 | 0,29% | 5.990.978,00 |
| 01.10.2025 | 10,17 | 10,18 | 10,16 | 10,18 | 0,05% | 5.148.759,00 |
| 30.09.2025 | 10,17 | 10,18 | 10,16 | 10,18 | 0,15% | 2.372.596,00 |
| 29.09.2025 | 10,18 | 10,19 | 10,16 | 10,16 | -0,59% | 4.640.960,00 |
| 26.09.2025 | 10,17 | 10,24 | 10,14 | 10,22 | 0,49% | 11.500.135,00 |
| 25.09.2025 | 10,19 | 10,19 | 10,16 | 10,17 | -0,20% | 16.130.957,00 |
| 24.09.2025 | 10,18 | 10,20 | 10,17 | 10,19 | 20,45% | 56.986.111,00 |
| 23.09.2025 | 8,49 | 8,56 | 8,39 | 8,46 | 0,12% | 1.111.876,00 |
| 22.09.2025 | 8,53 | 8,60 | 8,39 | 8,45 | -0,94% | 981.873,00 |
| 19.09.2025 | 8,63 | 8,65 | 8,52 | 8,53 | -1,27% | 1.693.454,00 |
| 18.09.2025 | 8,44 | 8,67 | 8,39 | 8,64 | 2,92% | 1.056.831,00 |
| 17.09.2025 | 8,34 | 8,54 | 8,34 | 8,40 | 0,42% | 1.264.361,00 |
| 16.09.2025 | 8,34 | 8,42 | 8,20 | 8,36 | 0,24% | 1.257.300,00 |
| 15.09.2025 | 8,42 | 8,47 | 8,30 | 8,34 | -0,71% | 1.235.537,00 |
| 12.09.2025 | 8,66 | 8,69 | 8,36 | 8,40 | -3,34% | 835.791,00 |
| 11.09.2025 | 8,50 | 8,73 | 8,46 | 8,69 | 2,72% | 1.163.610,00 |
| 10.09.2025 | 8,55 | 8,80 | 8,38 | 8,46 | -1,05% | 1.311.877,00 |
| 09.09.2025 | 8,80 | 8,80 | 8,46 | 8,55 | -2,95% | 765.296,00 |
| 08.09.2025 | 8,75 | 8,86 | 8,66 | 8,81 | 1,03% | 904.021,00 |
| 05.09.2025 | 8,78 | 8,94 | 8,68 | 8,72 | -0,23% | 915.231,00 |
| 04.09.2025 | 8,87 | 8,88 | 8,62 | 8,74 | -1,85% | 1.088.308,00 |
| 03.09.2025 | 8,95 | 9,09 | 8,88 | 8,91 | -0,61% | 1.018.374,00 |
| 02.09.2025 | 8,80 | 9,03 | 8,80 | 8,96 | -0,33% | 1.289.521,00 |
| 29.08.2025 | 9,11 | 9,14 | 8,91 | 8,99 | -1,64% | 765.350,00 |
| 28.08.2025 | 9,04 | 9,19 | 9,04 | 9,14 | 1,11% | 785.122,00 |
| 27.08.2025 | 8,81 | 9,06 | 8,81 | 9,04 | 2,38% | 620.788,00 |
| 26.08.2025 | 8,99 | 9,03 | 8,82 | 8,83 | -1,78% | 569.985,00 |
| 25.08.2025 | 9,19 | 9,22 | 8,98 | 8,99 | -2,81% | 696.475,00 |
| 22.08.2025 | 8,96 | 9,30 | 8,87 | 9,25 | 3,82% | 907.575,00 |
| 21.08.2025 | 8,66 | 8,94 | 8,59 | 8,91 | 2,30% | 507.709,00 |
| 20.08.2025 | 8,94 | 9,00 | 8,61 | 8,71 | -2,90% | 595.126,00 |
| 19.08.2025 | 9,26 | 9,28 | 8,93 | 8,97 | -3,55% | 659.172,00 |
| 18.08.2025 | 9,05 | 9,37 | 9,05 | 9,30 | 2,76% | 604.188,00 |
| 15.08.2025 | 9,04 | 9,30 | 9,03 | 9,05 | 0,22% | 719.199,00 |
| 14.08.2025 | 8,95 | 9,07 | 8,90 | 9,03 | 0,11% | 759.900,00 |
| 13.08.2025 | 8,91 | 9,03 | 8,78 | 9,02 | 1,46% | 1.001.693,00 |
| 12.08.2025 | 8,94 | 8,96 | 8,61 | 8,89 | -0,45% | 1.329.933,00 |
| 11.08.2025 | 9,00 | 9,13 | 8,79 | 8,93 | -0,56% | 1.211.388,00 |
| 08.08.2025 | 8,25 | 9,03 | 8,23 | 8,98 | 12,81% | 2.434.229,00 |
| 07.08.2025 | 8,13 | 8,17 | 7,75 | 7,96 | -1,36% | 1.127.864,00 |
| 06.08.2025 | 8,11 | 8,22 | 8,05 | 8,07 | 0,25% | 559.886,00 |
| 05.08.2025 | 8,11 | 8,11 | 7,87 | 8,05 | -0,74% | 786.350,00 |
| 04.08.2025 | 7,92 | 8,12 | 7,92 | 8,11 | 3,18% | 635.437,00 |
| 01.08.2025 | 8,14 | 8,14 | 7,77 | 7,86 | -4,15% | 1.098.223,00 |
| 31.07.2025 | 8,13 | 8,23 | 8,06 | 8,20 | 0,86% | 814.228,00 |
| 30.07.2025 | 8,17 | 8,26 | 8,07 | 8,13 | 0,37% | 1.004.703,00 |
| 29.07.2025 | 8,52 | 8,54 | 8,10 | 8,10 | -4,87% | 757.184,00 |
| 28.07.2025 | 8,48 | 8,67 | 8,48 | 8,52 | 0,53% | 625.496,00 |
| 25.07.2025 | 8,35 | 8,49 | 8,25 | 8,47 | 1,93% | 620.808,00 |
| 24.07.2025 | 8,41 | 8,43 | 8,30 | 8,31 | -0,84% | 559.811,00 |