25,940$
0,32%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,54 | 26,00 | 24,51 | 25,94 | 0,32% | 330.434,00 |
| 26.02.2026 | 25,26 | 25,92 | 24,22 | 25,86 | 2,44% | 294.949,00 |
| 25.02.2026 | 25,66 | 25,75 | 24,00 | 25,24 | 0,64% | 356.227,00 |
| 24.02.2026 | 23,63 | 25,15 | 23,01 | 25,08 | 3,13% | 327.669,00 |
| 20.02.2026 | 24,33 | 24,97 | 23,60 | 24,32 | 0,66% | 472.537,00 |
| 19.02.2026 | 23,44 | 24,16 | 23,01 | 24,16 | 2,55% | 526.149,00 |
| 18.02.2026 | 21,83 | 24,10 | 21,48 | 23,56 | 10,04% | 1.019.771,00 |
| 17.02.2026 | 20,08 | 21,50 | 19,59 | 21,41 | 7,97% | 452.582,00 |
| 13.02.2026 | 20,88 | 21,46 | 19,55 | 19,83 | -4,62% | 500.037,00 |
| 12.02.2026 | 22,90 | 23,80 | 20,65 | 20,79 | 8,85% | 865.197,00 |
| 11.02.2026 | 19,90 | 19,99 | 18,52 | 19,10 | -2,85% | 330.830,00 |
| 10.02.2026 | 19,97 | 20,30 | 19,42 | 19,66 | -1,40% | 212.021,00 |
| 09.02.2026 | 19,65 | 20,14 | 18,81 | 19,94 | 1,84% | 342.871,00 |
| 06.02.2026 | 18,52 | 19,65 | 18,31 | 19,58 | 8,71% | 291.139,00 |
| 05.02.2026 | 18,18 | 18,72 | 17,91 | 18,01 | -3,35% | 315.694,00 |
| 04.02.2026 | 20,38 | 20,60 | 18,06 | 18,64 | -8,34% | 361.088,00 |
| 03.02.2026 | 19,95 | 20,37 | 19,39 | 20,33 | 4,36% | 368.409,00 |
| 02.02.2026 | 18,41 | 19,53 | 18,17 | 19,48 | 5,35% | 315.179,00 |
| 30.01.2026 | 18,81 | 19,38 | 18,38 | 18,49 | -2,94% | 344.694,00 |
| 29.01.2026 | 19,75 | 20,12 | 18,62 | 19,05 | -2,31% | 404.496,00 |
| 28.01.2026 | 21,30 | 21,30 | 19,45 | 19,50 | -8,36% | 395.599,00 |
| 27.01.2026 | 20,77 | 21,50 | 20,71 | 21,28 | 3,80% | 270.763,00 |
| 26.01.2026 | 21,44 | 21,44 | 19,65 | 20,50 | -3,12% | 765.974,00 |
| 22.01.2026 | 22,28 | 22,28 | 20,60 | 21,16 | -4,30% | 471.082,00 |
| 21.01.2026 | 21,89 | 22,28 | 20,85 | 22,11 | 3,37% | 427.295,00 |
| 20.01.2026 | 21,45 | 22,06 | 21,17 | 21,39 | -3,56% | 436.743,00 |
| 16.01.2026 | 21,90 | 22,60 | 21,58 | 22,18 | 1,98% | 518.081,00 |
| 15.01.2026 | 22,25 | 22,28 | 21,01 | 21,75 | -2,51% | 606.440,00 |
| 14.01.2026 | 19,40 | 22,60 | 19,40 | 22,31 | 15,90% | 1.993.060,00 |
| 13.01.2026 | 19,97 | 19,97 | 17,90 | 19,25 | -2,63% | 582.692,00 |
| 12.01.2026 | 18,63 | 19,81 | 18,43 | 19,77 | 7,39% | 738.951,00 |
| 09.01.2026 | 18,91 | 19,04 | 17,85 | 18,41 | -2,07% | 434.892,00 |
| 08.01.2026 | 18,77 | 20,08 | 18,69 | 18,80 | 3,18% | 845.705,00 |
| 07.01.2026 | 19,24 | 19,44 | 18,18 | 18,22 | -3,90% | 477.176,00 |
| 06.01.2026 | 19,52 | 19,52 | 18,67 | 18,96 | -1,35% | 669.592,00 |
| 05.01.2026 | 19,07 | 19,80 | 18,86 | 19,22 | 2,51% | 686.650,00 |
| 02.01.2026 | 19,00 | 19,00 | 17,23 | 18,75 | -1,00% | 901.181,00 |
| 31.12.2025 | 19,60 | 19,64 | 18,84 | 18,94 | -3,76% | 502.751,00 |
| 30.12.2025 | 19,43 | 19,82 | 19,21 | 19,68 | 1,39% | 447.040,00 |
| 29.12.2025 | 19,53 | 19,96 | 19,05 | 19,41 | 0,05% | 488.695,00 |
| 26.12.2025 | 19,50 | 20,39 | 18,90 | 19,40 | -0,61% | 651.964,00 |
| 24.12.2025 | 19,05 | 19,70 | 18,78 | 19,52 | 3,12% | 404.339,00 |
| 23.12.2025 | 17,79 | 19,14 | 17,60 | 18,93 | 3,84% | 1.087.469,00 |
| 22.12.2025 | 16,61 | 18,26 | 16,10 | 18,23 | 9,75% | 1.196.076,00 |
| 19.12.2025 | 14,73 | 16,70 | 14,50 | 16,61 | 15,43% | 1.420.068,00 |
| 18.12.2025 | 13,77 | 15,40 | 13,00 | 14,39 | 30,94% | 3.258.377,00 |
| 17.12.2025 | 11,90 | 11,90 | 10,94 | 10,99 | -7,80% | 504.465,00 |
| 16.12.2025 | 11,10 | 11,93 | 11,10 | 11,92 | 6,24% | 660.989,00 |
| 15.12.2025 | 11,31 | 11,37 | 11,03 | 11,22 | 0,54% | 184.136,00 |
| 12.12.2025 | 11,39 | 11,55 | 11,16 | 11,16 | -1,50% | 242.175,00 |
| 11.12.2025 | 10,94 | 11,43 | 10,81 | 11,33 | 3,56% | 344.688,00 |
| 10.12.2025 | 10,56 | 11,00 | 10,41 | 10,94 | 2,82% | 335.615,00 |
| 09.12.2025 | 10,38 | 10,76 | 10,32 | 10,64 | 2,46% | 296.443,00 |
| 08.12.2025 | 10,30 | 10,45 | 9,97 | 10,39 | 1,61% | 292.848,00 |
| 05.12.2025 | 10,50 | 10,80 | 10,14 | 10,22 | 2,40% | 333.562,00 |
| 04.12.2025 | 9,91 | 9,99 | 9,80 | 9,98 | 1,42% | 135.095,00 |
| 03.12.2025 | 9,63 | 9,88 | 9,50 | 9,84 | 2,39% | 104.474,00 |
| 02.12.2025 | 9,62 | 9,70 | 9,51 | 9,61 | 1,05% | 151.009,00 |
| 01.12.2025 | 9,58 | 9,62 | 9,41 | 9,51 | -2,36% | 296.627,00 |
| 28.11.2025 | 9,96 | 9,99 | 9,70 | 9,74 | -1,22% | 121.770,00 |
| 26.11.2025 | 9,48 | 9,92 | 9,45 | 9,86 | 4,56% | 276.355,00 |
| 25.11.2025 | 9,22 | 9,43 | 9,05 | 9,43 | 1,84% | 217.252,00 |
| 24.11.2025 | 8,93 | 9,39 | 8,75 | 9,26 | 10,24% | 324.270,00 |
| 20.11.2025 | 8,63 | 8,73 | 8,30 | 8,40 | -0,08% | 361.672,00 |
| 19.11.2025 | 8,39 | 8,47 | 8,24 | 8,41 | 1,05% | 162.581,00 |
| 18.11.2025 | 8,23 | 8,43 | 8,13 | 8,32 | -0,72% | 235.530,00 |
| 17.11.2025 | 8,52 | 8,70 | 8,26 | 8,38 | -2,67% | 256.817,00 |
| 13.11.2025 | 8,86 | 8,91 | 8,56 | 8,61 | -2,93% | 174.356,00 |
| 12.11.2025 | 8,97 | 9,06 | 8,86 | 8,87 | -0,67% | 141.144,00 |
| 11.11.2025 | 8,83 | 8,98 | 8,70 | 8,93 | 1,25% | 146.866,00 |
| 10.11.2025 | 9,05 | 9,05 | 8,78 | 8,82 | -0,11% | 216.324,00 |
| 07.11.2025 | 8,77 | 8,87 | 8,58 | 8,83 | 0,00% | 186.086,00 |
| 06.11.2025 | 9,15 | 9,21 | 8,83 | 8,83 | -3,50% | 215.109,00 |
| 05.11.2025 | 8,85 | 9,23 | 8,78 | 9,15 | 3,74% | 300.671,00 |
| 04.11.2025 | 9,02 | 9,12 | 8,82 | 8,82 | -3,50% | 311.820,00 |
| 03.11.2025 | 9,40 | 9,40 | 9,06 | 9,14 | -2,66% | 257.127,00 |
| 31.10.2025 | 9,32 | 9,44 | 9,23 | 9,39 | 0,97% | 247.630,00 |
| 30.10.2025 | 9,48 | 9,57 | 9,21 | 9,30 | -2,62% | 409.794,00 |
| 29.10.2025 | 10,09 | 10,16 | 9,40 | 9,55 | -5,63% | 570.727,00 |
| 28.10.2025 | 10,29 | 10,30 | 10,04 | 10,12 | -1,46% | 262.949,00 |
| 27.10.2025 | 10,19 | 10,50 | 10,15 | 10,27 | 0,98% | 498.935,00 |
| 24.10.2025 | 10,48 | 10,70 | 10,11 | 10,17 | -2,12% | 480.356,00 |
| 23.10.2025 | 10,05 | 11,48 | 10,01 | 10,39 | -3,80% | 938.962,00 |
| 22.10.2025 | 11,38 | 11,64 | 10,80 | 10,80 | -5,84% | 936.960,00 |
| 21.10.2025 | 11,12 | 11,59 | 11,00 | 11,47 | 4,27% | 345.316,00 |
| 20.10.2025 | 10,85 | 11,41 | 10,76 | 11,00 | 3,58% | 496.078,00 |
| 17.10.2025 | 11,07 | 11,12 | 10,37 | 10,62 | -4,75% | 317.953,00 |
| 16.10.2025 | 11,65 | 11,75 | 11,14 | 11,15 | -4,62% | 291.602,00 |
| 15.10.2025 | 12,02 | 12,11 | 11,63 | 11,69 | -1,93% | 190.688,00 |
| 14.10.2025 | 11,58 | 12,06 | 11,36 | 11,92 | 1,19% | 196.599,00 |
| 13.10.2025 | 11,74 | 11,96 | 11,63 | 11,78 | 2,61% | 147.580,00 |
| 10.10.2025 | 12,03 | 12,22 | 11,43 | 11,48 | -4,25% | 260.810,00 |
| 09.10.2025 | 12,07 | 12,35 | 11,92 | 11,99 | -0,17% | 188.507,00 |
| 08.10.2025 | 12,55 | 12,60 | 11,86 | 12,01 | -3,38% | 376.485,00 |
| 07.10.2025 | 12,33 | 12,65 | 12,26 | 12,43 | 0,57% | 208.338,00 |
| 06.10.2025 | 12,09 | 12,44 | 12,09 | 12,36 | -0,56% | 197.482,00 |
| 02.10.2025 | 12,58 | 12,79 | 12,31 | 12,43 | 0,00% | 205.291,00 |
| 01.10.2025 | 12,35 | 12,51 | 12,13 | 12,43 | -0,48% | 274.917,00 |
| 30.09.2025 | 12,19 | 12,49 | 11,95 | 12,49 | 2,63% | 342.890,00 |
| 29.09.2025 | 12,06 | 12,25 | 11,96 | 12,17 | 2,70% | 268.040,00 |