12,430$
-0,48%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 12,00 | 12,12 | 11,67 | 11,85 | -0,08% | 192.181,00 |
| 25.09.2025 | 11,85 | 12,13 | 11,70 | 11,86 | -1,50% | 295.479,00 |
| 24.09.2025 | 12,45 | 12,61 | 11,97 | 12,04 | -2,43% | 332.456,00 |
| 23.09.2025 | 12,12 | 12,36 | 11,81 | 12,34 | 2,66% | 260.622,00 |
| 22.09.2025 | 11,50 | 12,11 | 11,42 | 12,02 | 5,53% | 363.000,00 |
| 19.09.2025 | 11,51 | 11,52 | 11,30 | 11,39 | -0,96% | 405.744,00 |
| 18.09.2025 | 11,00 | 11,52 | 11,00 | 11,50 | 5,70% | 260.832,00 |
| 17.09.2025 | 11,27 | 11,45 | 10,88 | 10,88 | -3,12% | 307.259,00 |
| 16.09.2025 | 11,03 | 11,24 | 10,93 | 11,23 | 1,81% | 330.326,00 |
| 15.09.2025 | 11,15 | 11,19 | 10,83 | 11,03 | -1,08% | 736.450,00 |
| 12.09.2025 | 11,33 | 11,42 | 11,12 | 11,15 | -1,15% | 304.887,00 |
| 11.09.2025 | 11,12 | 11,50 | 11,01 | 11,28 | 1,44% | 357.081,00 |
| 10.09.2025 | 11,02 | 11,35 | 10,95 | 11,12 | 0,72% | 385.304,00 |
| 09.09.2025 | 11,39 | 11,52 | 10,95 | 11,04 | -3,12% | 398.858,00 |
| 08.09.2025 | 11,59 | 11,74 | 11,21 | 11,40 | -1,94% | 641.526,00 |
| 05.09.2025 | 12,11 | 12,24 | 11,57 | 11,62 | -4,05% | 631.852,00 |
| 04.09.2025 | 12,09 | 12,36 | 11,97 | 12,11 | 0,33% | 470.323,00 |
| 03.09.2025 | 12,38 | 12,51 | 11,91 | 12,07 | -2,50% | 714.887,00 |
| 02.09.2025 | 12,71 | 12,94 | 12,04 | 12,38 | -4,40% | 922.862,00 |
| 29.08.2025 | 13,31 | 13,36 | 12,69 | 12,95 | -3,50% | 710.265,00 |
| 28.08.2025 | 13,54 | 13,79 | 13,27 | 13,42 | 0,00% | 399.723,00 |
| 27.08.2025 | 13,95 | 14,06 | 13,40 | 13,42 | -3,73% | 437.317,00 |
| 26.08.2025 | 13,20 | 13,97 | 13,20 | 13,94 | 5,21% | 640.600,00 |
| 25.08.2025 | 13,64 | 13,89 | 13,15 | 13,25 | -6,89% | 959.532,00 |
| 22.08.2025 | 13,70 | 14,50 | 13,48 | 14,23 | 5,10% | 665.655,00 |
| 21.08.2025 | 13,28 | 13,69 | 13,17 | 13,54 | 2,42% | 389.956,00 |
| 20.08.2025 | 12,88 | 13,35 | 12,17 | 13,22 | 0,99% | 824.375,00 |
| 19.08.2025 | 14,00 | 14,31 | 13,09 | 13,09 | -7,88% | 955.778,00 |
| 18.08.2025 | 13,79 | 14,60 | 13,54 | 14,21 | 3,87% | 1.002.664,00 |
| 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 |