20,910$
-3,99%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 21,71 | 21,71 | 20,86 | 20,91 | -3,99% | 231.657,00 |
| 06.05.2026 | 21,00 | 21,79 | 20,98 | 21,78 | 5,27% | 349.619,00 |
| 05.05.2026 | 20,42 | 21,20 | 20,42 | 20,69 | 2,38% | 309.453,00 |
| 04.05.2026 | 21,61 | 21,75 | 20,21 | 20,21 | -5,16% | 364.561,00 |
| 01.05.2026 | 22,00 | 22,49 | 20,96 | 21,31 | -3,18% | 383.964,00 |
| 30.04.2026 | 21,03 | 22,13 | 20,87 | 22,01 | 8,75% | 455.622,00 |
| 29.04.2026 | 20,19 | 20,54 | 19,88 | 20,24 | 0,85% | 255.032,00 |
| 28.04.2026 | 20,76 | 21,12 | 19,79 | 20,07 | -4,29% | 356.323,00 |
| 27.04.2026 | 19,78 | 21,06 | 19,76 | 20,97 | 5,38% | 414.351,00 |
| 24.04.2026 | 20,07 | 20,18 | 19,43 | 19,90 | -0,55% | 424.895,00 |
| 23.04.2026 | 20,63 | 20,72 | 19,37 | 20,01 | -2,96% | 491.569,00 |
| 22.04.2026 | 21,03 | 21,73 | 20,12 | 20,62 | 0,39% | 428.689,00 |
| 21.04.2026 | 21,13 | 21,57 | 20,37 | 20,54 | -2,88% | 415.283,00 |
| 20.04.2026 | 21,97 | 22,12 | 20,81 | 21,15 | -3,45% | 636.019,00 |
| 17.04.2026 | 22,25 | 22,90 | 21,60 | 21,91 | 2,55% | 537.398,00 |
| 16.04.2026 | 23,43 | 23,43 | 21,11 | 21,36 | -9,18% | 795.005,00 |
| 15.04.2026 | 24,37 | 24,70 | 22,73 | 23,52 | -3,92% | 497.113,00 |
| 14.04.2026 | 25,70 | 25,75 | 24,42 | 24,48 | -1,73% | 288.242,00 |
| 13.04.2026 | 24,79 | 25,91 | 24,30 | 24,91 | -1,03% | 469.983,00 |
| 10.04.2026 | 25,80 | 26,30 | 25,14 | 25,17 | -1,53% | 557.182,00 |
| 09.04.2026 | 22,67 | 25,62 | 22,65 | 25,56 | 10,70% | 630.937,00 |
| 08.04.2026 | 23,30 | 23,66 | 22,62 | 23,09 | 8,05% | 476.881,00 |
| 07.04.2026 | 21,28 | 21,99 | 20,85 | 21,37 | -1,57% | 398.804,00 |
| 06.04.2026 | 22,82 | 23,18 | 21,21 | 21,71 | -3,60% | 510.099,00 |
| 02.04.2026 | 20,36 | 22,92 | 20,27 | 22,52 | 2,83% | 672.958,00 |
| 01.04.2026 | 21,80 | 22,30 | 20,87 | 21,90 | 6,83% | 961.003,00 |
| 31.03.2026 | 20,13 | 20,79 | 19,65 | 20,50 | 4,86% | 567.901,00 |
| 30.03.2026 | 21,51 | 21,73 | 19,11 | 19,55 | -9,07% | 839.672,00 |
| 27.03.2026 | 21,75 | 22,06 | 20,83 | 21,50 | -2,41% | 834.064,00 |
| 26.03.2026 | 24,99 | 24,99 | 21,82 | 22,03 | -15,37% | 1.289.738,00 |
| 25.03.2026 | 27,74 | 27,91 | 25,50 | 26,03 | -4,76% | 834.841,00 |
| 24.03.2026 | 29,70 | 29,85 | 26,30 | 27,33 | -8,69% | 1.034.918,00 |
| 23.03.2026 | 29,10 | 30,92 | 28,47 | 29,93 | 4,43% | 642.605,00 |
| 20.03.2026 | 29,60 | 30,61 | 27,95 | 28,66 | -2,58% | 728.803,00 |
| 19.03.2026 | 28,87 | 29,63 | 27,70 | 29,42 | 0,44% | 670.454,00 |
| 18.03.2026 | 30,13 | 30,58 | 29,25 | 29,29 | -2,79% | 630.106,00 |
| 17.03.2026 | 29,25 | 30,20 | 29,07 | 30,13 | 3,40% | 615.788,00 |
| 16.03.2026 | 28,55 | 29,74 | 28,20 | 29,14 | 5,24% | 608.123,00 |
| 13.03.2026 | 28,40 | 29,62 | 27,56 | 27,69 | -0,89% | 518.802,00 |
| 12.03.2026 | 29,52 | 29,52 | 27,00 | 27,94 | -6,77% | 1.186.740,00 |
| 11.03.2026 | 30,55 | 30,55 | 28,50 | 29,97 | -1,93% | 761.999,00 |
| 10.03.2026 | 29,53 | 30,94 | 29,31 | 30,56 | 6,00% | 1.385.811,00 |
| 09.03.2026 | 25,94 | 29,12 | 25,61 | 28,83 | 10,08% | 1.108.185,00 |
| 06.03.2026 | 27,56 | 28,10 | 25,95 | 26,19 | -7,29% | 624.298,00 |
| 05.03.2026 | 29,41 | 29,41 | 27,00 | 28,25 | -2,99% | 747.443,00 |
| 04.03.2026 | 28,09 | 29,15 | 27,13 | 29,12 | 4,11% | 871.679,00 |
| 03.03.2026 | 27,26 | 28,05 | 25,46 | 27,97 | 1,41% | 732.054,00 |
| 02.03.2026 | 25,86 | 28,10 | 25,80 | 27,58 | 6,32% | 810.383,00 |
| 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 | 6,45% | 327.669,00 |
| 23.02.2026 | 23,85 | 24,56 | 23,19 | 23,56 | -3,13% | 431.793,00 |
| 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 |