3,690$
0,27%
Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 3,70 | 3,76 | 3,67 | 3,69 | 0,27% | 104.847,00 |
03.12.2024 | 3,74 | 3,77 | 3,62 | 3,68 | -3,16% | 103.018,00 |
02.12.2024 | 3,67 | 3,82 | 3,67 | 3,80 | 2,98% | 105.478,00 |
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% | 119.847,00 |
22.11.2024 | 3,36 | 3,53 | 3,36 | 3,53 | 8,62% | 145.909,00 |
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% | 72.457,00 |
18.11.2024 | 3,35 | 3,36 | 3,29 | 3,30 | -1,49% | 101.365,00 |
15.11.2024 | 3,34 | 3,37 | 3,32 | 3,35 | 0,30% | 100.092,00 |
14.11.2024 | 3,36 | 3,38 | 3,32 | 3,34 | -0,45% | 90.065,00 |
13.11.2024 | 3,38 | 3,45 | 3,35 | 3,36 | -0,45% | 134.868,00 |
12.11.2024 | 3,31 | 3,41 | 3,29 | 3,37 | 1,81% | 149.823,00 |
11.11.2024 | 3,28 | 3,34 | 3,25 | 3,31 | -1,19% | 149.353,00 |
08.11.2024 | 3,35 | 3,49 | 3,30 | 3,35 | 0,60% | 224.812,00 |
07.11.2024 | 3,35 | 3,35 | 3,29 | 3,33 | -0,60% | 109.710,00 |
06.11.2024 | 3,23 | 3,40 | 3,22 | 3,35 | 7,03% | 183.207,00 |
05.11.2024 | 3,09 | 3,16 | 3,08 | 3,13 | 1,29% | 58.899,00 |
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% | 51.139,00 |
30.10.2024 | 3,11 | 3,16 | 3,11 | 3,14 | 0,96% | 68.002,00 |
29.10.2024 | 3,15 | 3,16 | 3,09 | 3,11 | -1,58% | 56.855,00 |
28.10.2024 | 3,07 | 3,18 | 3,07 | 3,16 | 2,93% | 67.816,00 |
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% | 58.319,00 |
23.10.2024 | 3,07 | 3,10 | 3,04 | 3,07 | 0,00% | 59.053,00 |
22.10.2024 | 3,10 | 3,13 | 3,07 | 3,07 | 0,00% | 83.188,00 |
21.10.2024 | 3,13 | 3,15 | 3,07 | 3,07 | -2,54% | 96.857,00 |
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% | 80.792,00 |
15.10.2024 | 3,13 | 3,24 | 3,13 | 3,16 | 0,00% | 68.608,00 |
14.10.2024 | 3,15 | 3,18 | 3,14 | 3,16 | -0,32% | 34.612,00 |
11.10.2024 | 3,16 | 3,18 | 3,13 | 3,17 | 0,96% | 68.766,00 |
10.10.2024 | 3,13 | 3,17 | 3,13 | 3,14 | -0,63% | 55.505,00 |
09.10.2024 | 3,18 | 3,19 | 3,15 | 3,16 | 0,00% | 48.035,00 |
08.10.2024 | 3,16 | 3,20 | 3,13 | 3,16 | -0,32% | 61.081,00 |
07.10.2024 | 3,22 | 3,23 | 3,16 | 3,17 | -2,46% | 89.257,00 |
04.10.2024 | 3,29 | 3,29 | 3,19 | 3,25 | 0,00% | 171.011,00 |
03.10.2024 | 3,19 | 3,25 | 3,19 | 3,25 | 1,56% | 49.665,00 |
02.10.2024 | 3,24 | 3,27 | 3,18 | 3,20 | -1,99% | 280.308,00 |
01.10.2024 | 3,29 | 3,30 | 3,24 | 3,27 | -1,06% | 23.748,00 |
30.09.2024 | 3,35 | 3,37 | 3,26 | 3,30 | -0,60% | 40.359,00 |
27.09.2024 | 3,28 | 3,37 | 3,26 | 3,32 | 3,11% | 60.459,00 |
26.09.2024 | 3,19 | 3,29 | 3,14 | 3,22 | 2,22% | 93.091,00 |
25.09.2024 | 3,19 | 3,19 | 3,13 | 3,15 | 0,00% | 129.598,00 |
24.09.2024 | 3,22 | 3,23 | 3,15 | 3,15 | -1,25% | 102.469,00 |
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% | 244.255,00 |
19.09.2024 | 3,35 | 3,35 | 3,21 | 3,26 | -1,21% | 100.019,00 |
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% | 103.328,00 |
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% | 80.904,00 |
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% | 40.806,00 |
09.09.2024 | 3,19 | 3,31 | 3,17 | 3,25 | 3,17% | 79.440,00 |
06.09.2024 | 3,09 | 3,20 | 3,09 | 3,15 | -2,17% | 99.269,00 |
05.09.2024 | 3,21 | 3,24 | 3,13 | 3,22 | 0,00% | 79.846,00 |
04.09.2024 | 3,22 | 3,24 | 3,20 | 3,22 | -0,62% | 53.758,00 |
03.09.2024 | 3,50 | 3,53 | 3,24 | 3,24 | -7,43% | 59.001,00 |
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% | 37.975,00 |
27.08.2024 | 3,41 | 3,43 | 3,38 | 3,39 | -0,88% | 28.792,00 |
26.08.2024 | 3,45 | 3,50 | 3,40 | 3,42 | 0,59% | 50.541,00 |
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% | 35.716,00 |
21.08.2024 | 3,29 | 3,35 | 3,26 | 3,28 | 0,61% | 89.478,00 |
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% | 87.943,00 |
16.08.2024 | 3,29 | 3,36 | 3,25 | 3,29 | 0,00% | 168.301,00 |
15.08.2024 | 3,27 | 3,36 | 3,25 | 3,29 | 2,81% | 43.214,00 |
14.08.2024 | 3,28 | 3,28 | 3,18 | 3,20 | -2,44% | 30.664,00 |
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% | 43.745,00 |
07.08.2024 | 3,25 | 3,25 | 3,12 | 3,17 | 0,00% | 55.579,00 |
06.08.2024 | 3,22 | 3,25 | 3,14 | 3,17 | -0,31% | 54.109,00 |
05.08.2024 | 3,13 | 3,26 | 3,13 | 3,18 | -2,45% | 126.920,00 |
02.08.2024 | 3,25 | 3,29 | 3,21 | 3,26 | -0,91% | 68.072,00 |
01.08.2024 | 3,46 | 3,47 | 3,27 | 3,29 | -5,19% | 67.439,00 |
31.07.2024 | 3,56 | 3,64 | 3,45 | 3,47 | -2,53% | 105.778,00 |
30.07.2024 | 3,54 | 3,56 | 3,50 | 3,56 | 1,14% | 63.199,00 |
29.07.2024 | 3,52 | 3,56 | 3,49 | 3,52 | 0,00% | 55.695,00 |
26.07.2024 | 3,61 | 3,63 | 3,45 | 3,52 | -0,56% | 86.782,00 |
25.07.2024 | 3,47 | 3,61 | 3,47 | 3,54 | 2,02% | 64.827,00 |
24.07.2024 | 3,47 | 3,56 | 3,45 | 3,47 | -0,57% | 102.910,00 |
23.07.2024 | 3,38 | 3,50 | 3,37 | 3,49 | 2,65% | 106.613,00 |
22.07.2024 | 3,37 | 3,42 | 3,35 | 3,40 | 1,19% | 76.542,00 |
19.07.2024 | 3,36 | 3,38 | 3,25 | 3,36 | 0,00% | 109.438,00 |
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% | 66.212,00 |
16.07.2024 | 3,30 | 3,51 | 3,30 | 3,51 | 6,69% | 121.488,00 |
15.07.2024 | 3,16 | 3,30 | 3,16 | 3,29 | 4,44% | 137.817,00 |