13,680$
1,26%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,94 | 14,68 | 13,33 | 13,68 | 1,26% | 2.023.190,00 |
| 14.08.2025 | 15,08 | 15,10 | 12,70 | 13,51 | -31,53% | 3.459.105,00 |
| 13.08.2025 | 20,00 | 20,00 | 18,83 | 19,73 | 1,28% | 807.981,00 |
| 12.08.2025 | 18,74 | 19,49 | 18,37 | 19,48 | 5,24% | 1.055.697,00 |
| 11.08.2025 | 18,01 | 19,07 | 17,50 | 18,51 | 4,81% | 2.012.324,00 |
| 08.08.2025 | 16,91 | 17,69 | 16,82 | 17,66 | 6,55% | 526.015,00 |
| 07.08.2025 | 17,11 | 17,13 | 16,11 | 16,58 | -3,13% | 464.423,00 |
| 06.08.2025 | 17,44 | 17,58 | 16,75 | 17,11 | -1,89% | 378.777,00 |
| 05.08.2025 | 17,96 | 18,00 | 16,85 | 17,44 | -0,11% | 638.523,00 |
| 04.08.2025 | 16,00 | 17,49 | 15,92 | 17,46 | 12,57% | 902.846,00 |
| 01.08.2025 | 15,24 | 15,75 | 14,71 | 15,51 | -0,19% | 586.826,00 |
| 31.07.2025 | 15,40 | 15,76 | 15,26 | 15,54 | 2,17% | 270.113,00 |
| 30.07.2025 | 15,01 | 15,49 | 15,01 | 15,21 | 1,06% | 188.190,00 |
| 29.07.2025 | 15,44 | 15,65 | 14,63 | 15,05 | -1,70% | 483.524,00 |
| 28.07.2025 | 15,79 | 16,03 | 14,97 | 15,31 | -1,03% | 470.556,00 |
| 25.07.2025 | 15,35 | 15,62 | 15,15 | 15,47 | 0,72% | 314.862,00 |
| 24.07.2025 | 15,60 | 15,79 | 15,16 | 15,36 | -0,13% | 297.570,00 |
| 23.07.2025 | 16,11 | 16,12 | 15,04 | 15,38 | -1,09% | 415.003,00 |
| 22.07.2025 | 15,86 | 15,96 | 14,90 | 15,55 | -1,46% | 709.244,00 |
| 21.07.2025 | 16,82 | 16,82 | 15,69 | 15,78 | -2,17% | 674.271,00 |
| 18.07.2025 | 15,76 | 16,20 | 15,47 | 16,13 | 3,40% | 463.105,00 |
| 17.07.2025 | 15,43 | 15,88 | 15,20 | 15,60 | 2,23% | 420.755,00 |
| 16.07.2025 | 15,30 | 15,44 | 14,85 | 15,26 | 0,79% | 499.179,00 |
| 15.07.2025 | 15,39 | 15,70 | 14,98 | 15,14 | 3,34% | 937.375,00 |
| 14.07.2025 | 14,00 | 15,25 | 14,00 | 14,65 | 8,36% | 1.951.698,00 |
| 11.07.2025 | 13,51 | 14,20 | 12,74 | 13,52 | 0,00% | 1.121.335,00 |
| 10.07.2025 | 14,20 | 14,22 | 13,47 | 13,52 | -4,72% | 296.773,00 |
| 09.07.2025 | 13,94 | 14,33 | 13,84 | 14,19 | 2,98% | 272.504,00 |
| 08.07.2025 | 13,81 | 14,19 | 13,50 | 13,78 | -0,58% | 285.384,00 |
| 07.07.2025 | 13,97 | 13,99 | 13,33 | 13,86 | -1,00% | 516.615,00 |
| 03.07.2025 | 14,72 | 14,72 | 13,77 | 14,00 | -3,58% | 328.279,00 |
| 02.07.2025 | 13,83 | 14,58 | 13,52 | 14,52 | 5,14% | 450.984,00 |
| 01.07.2025 | 13,67 | 14,05 | 13,45 | 13,81 | -0,54% | 337.781,00 |
| 30.06.2025 | 14,09 | 14,21 | 13,47 | 13,89 | -0,47% | 477.233,00 |
| 27.06.2025 | 13,33 | 14,37 | 13,18 | 13,95 | 5,52% | 466.621,00 |
| 26.06.2025 | 13,18 | 13,42 | 13,11 | 13,22 | 1,07% | 252.857,00 |
| 25.06.2025 | 13,49 | 13,49 | 12,70 | 13,08 | -2,02% | 356.312,00 |
| 24.06.2025 | 12,70 | 13,39 | 12,33 | 13,35 | 5,53% | 373.399,00 |
| 23.06.2025 | 12,60 | 12,76 | 12,26 | 12,65 | 2,51% | 296.752,00 |
| 20.06.2025 | 12,34 | 12,48 | 12,07 | 12,34 | -0,08% | 155.365,00 |
| 18.06.2025 | 12,62 | 12,73 | 12,08 | 12,35 | -1,91% | 210.435,00 |
| 17.06.2025 | 12,99 | 13,20 | 12,43 | 12,59 | -4,69% | 282.458,00 |
| 16.06.2025 | 12,75 | 13,40 | 12,65 | 13,21 | 4,51% | 470.508,00 |
| 13.06.2025 | 12,23 | 12,90 | 12,02 | 12,64 | 2,68% | 296.934,00 |
| 12.06.2025 | 12,05 | 12,41 | 12,00 | 12,31 | 2,16% | 244.774,00 |
| 11.06.2025 | 11,74 | 12,15 | 11,56 | 12,05 | 3,52% | 223.765,00 |
| 10.06.2025 | 11,75 | 11,79 | 11,33 | 11,64 | -0,94% | 153.427,00 |
| 09.06.2025 | 11,77 | 11,96 | 11,52 | 11,75 | -0,09% | 195.262,00 |
| 06.06.2025 | 11,75 | 11,87 | 11,66 | 11,76 | 1,12% | 150.841,00 |
| 05.06.2025 | 11,94 | 11,97 | 11,54 | 11,63 | -2,76% | 140.428,00 |
| 04.06.2025 | 11,51 | 11,97 | 11,41 | 11,96 | 4,27% | 192.133,00 |
| 03.06.2025 | 11,14 | 11,55 | 11,06 | 11,47 | 2,23% | 376.085,00 |
| 02.06.2025 | 11,25 | 11,64 | 11,14 | 11,22 | -0,36% | 304.151,00 |
| 30.05.2025 | 11,21 | 11,30 | 10,92 | 11,26 | 0,00% | 142.407,00 |
| 29.05.2025 | 10,60 | 11,33 | 10,41 | 11,26 | 7,75% | 209.450,00 |
| 28.05.2025 | 10,24 | 10,55 | 10,18 | 10,45 | 2,85% | 179.521,00 |
| 27.05.2025 | 10,50 | 10,55 | 9,94 | 10,16 | -2,78% | 367.033,00 |
| 23.05.2025 | 9,90 | 10,48 | 9,90 | 10,45 | 4,40% | 136.271,00 |
| 22.05.2025 | 10,14 | 10,20 | 9,93 | 10,01 | -1,38% | 105.924,00 |
| 21.05.2025 | 10,18 | 10,20 | 9,87 | 10,15 | -0,39% | 184.311,00 |
| 20.05.2025 | 10,77 | 10,83 | 10,10 | 10,19 | -5,82% | 335.659,00 |
| 19.05.2025 | 9,90 | 10,85 | 9,75 | 10,82 | 12,59% | 433.243,00 |
| 16.05.2025 | 10,19 | 10,45 | 9,47 | 9,61 | -1,72% | 299.680,00 |
| 15.05.2025 | 9,08 | 10,50 | 9,08 | 9,78 | 33,03% | 1.636.743,00 |
| 14.05.2025 | 7,48 | 7,55 | 7,35 | 7,35 | -0,81% | 85.154,00 |
| 13.05.2025 | 7,11 | 7,51 | 7,10 | 7,41 | 5,41% | 70.261,00 |
| 12.05.2025 | 7,02 | 7,08 | 6,94 | 7,03 | 2,33% | 54.872,00 |
| 09.05.2025 | 7,01 | 7,01 | 6,82 | 6,87 | -1,72% | 34.110,00 |
| 08.05.2025 | 6,82 | 7,05 | 6,82 | 6,99 | 4,33% | 32.027,00 |
| 07.05.2025 | 6,70 | 6,82 | 6,68 | 6,70 | 0,60% | 20.841,00 |
| 06.05.2025 | 6,84 | 6,92 | 6,65 | 6,66 | -3,20% | 61.184,00 |
| 05.05.2025 | 6,99 | 7,07 | 6,83 | 6,88 | -3,10% | 33.034,00 |
| 02.05.2025 | 7,00 | 7,10 | 6,92 | 7,10 | 2,45% | 69.441,00 |
| 01.05.2025 | 6,81 | 6,98 | 6,64 | 6,93 | 2,82% | 20.835,00 |
| 30.04.2025 | 6,70 | 6,80 | 6,63 | 6,74 | -2,74% | 40.759,00 |
| 29.04.2025 | 6,81 | 6,96 | 6,71 | 6,93 | 2,06% | 61.925,00 |
| 28.04.2025 | 6,70 | 6,83 | 6,62 | 6,79 | 1,19% | 43.473,00 |
| 25.04.2025 | 6,53 | 6,79 | 6,53 | 6,71 | 0,15% | 22.104,00 |
| 24.04.2025 | 6,68 | 6,72 | 6,60 | 6,70 | 0,60% | 48.789,00 |
| 23.04.2025 | 6,23 | 6,67 | 6,23 | 6,66 | 10,45% | 173.399,00 |
| 22.04.2025 | 5,97 | 6,10 | 5,88 | 6,03 | 1,86% | 58.096,00 |
| 21.04.2025 | 6,07 | 6,09 | 5,78 | 5,92 | -2,79% | 54.780,00 |
| 17.04.2025 | 5,97 | 6,18 | 5,86 | 6,09 | 3,05% | 50.652,00 |
| 16.04.2025 | 6,01 | 6,07 | 5,86 | 5,91 | -1,66% | 41.894,00 |
| 15.04.2025 | 5,97 | 6,15 | 5,85 | 6,01 | 0,84% | 47.584,00 |
| 14.04.2025 | 5,96 | 6,04 | 5,81 | 5,96 | 2,23% | 68.192,00 |
| 11.04.2025 | 5,85 | 5,94 | 5,73 | 5,83 | 1,22% | 52.073,00 |
| 10.04.2025 | 6,00 | 6,04 | 5,58 | 5,76 | -5,19% | 71.366,00 |
| 09.04.2025 | 5,60 | 6,12 | 5,52 | 6,08 | 7,90% | 114.861,00 |
| 08.04.2025 | 5,88 | 6,02 | 5,53 | 5,63 | -0,88% | 111.872,00 |
| 07.04.2025 | 5,49 | 5,82 | 5,30 | 5,68 | -0,35% | 200.507,00 |
| 04.04.2025 | 6,05 | 6,05 | 5,60 | 5,70 | -6,10% | 199.349,00 |
| 03.04.2025 | 6,28 | 6,37 | 6,05 | 6,07 | -8,17% | 106.301,00 |
| 02.04.2025 | 6,32 | 6,67 | 6,31 | 6,61 | 2,96% | 58.707,00 |
| 01.04.2025 | 6,24 | 6,45 | 6,13 | 6,42 | 2,07% | 60.854,00 |
| 31.03.2025 | 6,34 | 6,42 | 6,17 | 6,29 | -3,23% | 91.435,00 |
| 28.03.2025 | 6,71 | 6,81 | 6,41 | 6,50 | -3,13% | 86.763,00 |
| 27.03.2025 | 6,75 | 6,78 | 6,65 | 6,71 | -0,30% | 41.394,00 |
| 26.03.2025 | 6,88 | 6,88 | 6,67 | 6,73 | -2,04% | 28.846,00 |
| 25.03.2025 | 6,91 | 7,15 | 6,83 | 6,87 | -0,43% | 71.766,00 |