17,460$
-2,08%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,98 | 18,26 | 17,23 | 17,46 | -2,08% | 213.635,00 |
| 29.07.2026 | 19,00 | 19,18 | 17,32 | 17,83 | -7,04% | 472.589,00 |
| 28.07.2026 | 19,19 | 19,25 | 18,61 | 19,18 | -0,52% | 528.111,00 |
| 27.07.2026 | 19,43 | 19,77 | 18,94 | 19,28 | 0,73% | 213.408,00 |
| 24.07.2026 | 19,64 | 19,65 | 18,94 | 19,14 | -2,55% | 291.022,00 |
| 23.07.2026 | 18,95 | 19,77 | 18,95 | 19,64 | 3,21% | 259.472,00 |
| 22.07.2026 | 19,52 | 19,80 | 18,81 | 19,03 | -1,04% | 420.284,00 |
| 21.07.2026 | 18,62 | 19,49 | 18,50 | 19,23 | 3,72% | 263.227,00 |
| 20.07.2026 | 18,50 | 19,25 | 18,19 | 18,54 | 0,38% | 290.243,00 |
| 17.07.2026 | 18,05 | 18,92 | 18,03 | 18,47 | 0,93% | 259.252,00 |
| 16.07.2026 | 18,15 | 18,36 | 18,00 | 18,30 | -0,16% | 274.085,00 |
| 15.07.2026 | 18,23 | 18,60 | 18,15 | 18,33 | -0,22% | 217.078,00 |
| 14.07.2026 | 18,45 | 18,93 | 18,29 | 18,37 | 0,16% | 224.096,00 |
| 13.07.2026 | 18,03 | 18,77 | 18,03 | 18,34 | -2,71% | 285.086,00 |
| 10.07.2026 | 18,42 | 18,99 | 18,35 | 18,85 | 1,89% | 194.578,00 |
| 09.07.2026 | 18,33 | 18,53 | 18,14 | 18,50 | 1,04% | 215.098,00 |
| 08.07.2026 | 18,15 | 18,54 | 18,04 | 18,31 | 0,11% | 239.014,00 |
| 07.07.2026 | 18,51 | 18,82 | 17,92 | 18,29 | -2,92% | 330.083,00 |
| 06.07.2026 | 18,41 | 19,09 | 18,41 | 18,84 | 2,45% | 291.840,00 |
| 02.07.2026 | 17,73 | 18,84 | 17,73 | 18,39 | 3,20% | 317.751,00 |
| 01.07.2026 | 18,00 | 18,38 | 17,63 | 17,82 | -1,16% | 291.844,00 |
| 30.06.2026 | 17,91 | 18,71 | 17,58 | 18,03 | -0,08% | 403.495,00 |
| 29.06.2026 | 17,63 | 18,71 | 17,50 | 18,04 | 0,86% | 406.397,00 |
| 26.06.2026 | 16,75 | 18,13 | 16,75 | 17,89 | 5,30% | 2.217.849,00 |
| 25.06.2026 | 16,60 | 17,50 | 16,60 | 16,99 | 2,10% | 433.692,00 |
| 24.06.2026 | 16,26 | 17,00 | 16,26 | 16,64 | 1,84% | 299.243,00 |
| 23.06.2026 | 16,00 | 16,86 | 15,98 | 16,34 | -0,55% | 365.062,00 |
| 22.06.2026 | 17,08 | 17,16 | 16,16 | 16,43 | -4,53% | 417.259,00 |
| 18.06.2026 | 16,85 | 17,40 | 16,70 | 17,21 | 3,93% | 369.544,00 |
| 17.06.2026 | 16,92 | 17,30 | 16,47 | 16,56 | -1,37% | 490.281,00 |
| 16.06.2026 | 17,71 | 17,92 | 16,74 | 16,79 | -4,93% | 309.481,00 |
| 15.06.2026 | 18,76 | 18,97 | 17,64 | 17,66 | -4,44% | 451.442,00 |
| 12.06.2026 | 19,44 | 19,45 | 18,21 | 18,48 | -4,59% | 305.553,00 |
| 11.06.2026 | 17,57 | 19,43 | 17,27 | 19,37 | 12,98% | 471.966,00 |
| 10.06.2026 | 17,89 | 17,99 | 16,88 | 17,15 | -4,59% | 282.534,00 |
| 09.06.2026 | 17,53 | 18,05 | 17,03 | 17,97 | 3,22% | 316.200,00 |
| 08.06.2026 | 17,55 | 17,66 | 17,27 | 17,41 | 0,64% | 241.819,00 |
| 05.06.2026 | 17,79 | 17,81 | 16,97 | 17,30 | -4,63% | 273.861,00 |
| 04.06.2026 | 16,75 | 18,30 | 16,72 | 18,14 | 7,27% | 484.626,00 |
| 03.06.2026 | 17,15 | 17,40 | 16,80 | 16,91 | -1,51% | 255.982,00 |
| 02.06.2026 | 17,10 | 17,65 | 16,82 | 17,17 | 0,97% | 300.466,00 |
| 01.06.2026 | 17,07 | 17,46 | 16,63 | 17,01 | -1,36% | 526.447,00 |
| 29.05.2026 | 17,25 | 17,68 | 16,42 | 17,24 | 2,50% | 509.436,00 |
| 28.05.2026 | 16,88 | 17,84 | 16,80 | 16,82 | -0,12% | 396.613,00 |
| 27.05.2026 | 16,75 | 17,42 | 16,50 | 16,84 | 1,02% | 634.532,00 |
| 26.05.2026 | 16,66 | 17,39 | 16,49 | 16,67 | 1,58% | 562.128,00 |
| 22.05.2026 | 16,17 | 16,66 | 16,14 | 16,41 | 3,47% | 410.064,00 |
| 21.05.2026 | 15,77 | 15,93 | 15,34 | 15,86 | -0,31% | 436.307,00 |
| 20.05.2026 | 15,99 | 16,17 | 15,63 | 15,91 | 1,47% | 413.191,00 |
| 19.05.2026 | 15,87 | 16,14 | 15,07 | 15,68 | -3,51% | 848.309,00 |
| 18.05.2026 | 16,55 | 16,74 | 16,09 | 16,25 | -0,12% | 636.233,00 |
| 15.05.2026 | 16,97 | 17,08 | 16,19 | 16,27 | -6,55% | 757.087,00 |
| 14.05.2026 | 19,86 | 20,00 | 15,88 | 17,41 | -15,65% | 2.456.653,00 |
| 13.05.2026 | 21,35 | 21,38 | 20,08 | 20,64 | -2,73% | 650.701,00 |
| 12.05.2026 | 21,19 | 21,66 | 20,51 | 21,22 | -0,70% | 367.174,00 |
| 11.05.2026 | 21,44 | 22,12 | 21,04 | 21,37 | 0,05% | 309.400,00 |
| 08.05.2026 | 21,28 | 21,54 | 20,95 | 21,36 | 2,15% | 233.718,00 |
| 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 |