3,120$
1,63%
Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,06 | 3,14 | 3,06 | 3,12 | 1,63% | 91.117,00 |
| 27.02.2025 | 3,17 | 3,17 | 3,05 | 3,07 | -1,29% | 71.241,00 |
| 26.02.2025 | 3,05 | 3,15 | 3,05 | 3,11 | 1,30% | 63.656,00 |
| 25.02.2025 | 3,06 | 3,11 | 3,03 | 3,07 | 0,66% | 174.779,00 |
| 24.02.2025 | 3,06 | 3,16 | 3,05 | 3,05 | -0,33% | 95.800,00 |
| 21.02.2025 | 3,13 | 3,16 | 3,06 | 3,06 | -1,29% | 64.215,00 |
| 20.02.2025 | 3,16 | 3,17 | 3,10 | 3,10 | -1,90% | 40.310,00 |
| 19.02.2025 | 3,15 | 3,18 | 3,13 | 3,16 | 0,00% | 41.835,00 |
| 18.02.2025 | 3,16 | 3,21 | 3,13 | 3,16 | -0,94% | 66.015,00 |
| 14.02.2025 | 3,26 | 3,29 | 3,19 | 3,19 | -0,93% | 52.074,00 |
| 13.02.2025 | 3,16 | 3,23 | 3,12 | 3,22 | 2,22% | 68.520,00 |
| 12.02.2025 | 3,17 | 3,20 | 3,15 | 3,15 | -2,17% | 43.312,00 |
| 11.02.2025 | 3,24 | 3,32 | 3,21 | 3,22 | -1,83% | 75.662,00 |
| 10.02.2025 | 3,21 | 3,30 | 3,21 | 3,28 | 1,86% | 61.035,00 |
| 07.02.2025 | 3,20 | 3,26 | 3,20 | 3,22 | 0,63% | 66.181,00 |
| 06.02.2025 | 3,23 | 3,26 | 3,18 | 3,20 | -0,93% | 72.155,00 |
| 05.02.2025 | 3,28 | 3,32 | 3,20 | 3,23 | -1,82% | 88.283,00 |
| 04.02.2025 | 3,27 | 3,32 | 3,22 | 3,29 | 0,00% | 119.041,00 |
| 03.02.2025 | 3,02 | 3,30 | 3,02 | 3,29 | 7,52% | 180.618,00 |
| 31.01.2025 | 3,08 | 3,14 | 3,06 | 3,06 | -0,65% | 93.075,00 |
| 30.01.2025 | 3,23 | 3,23 | 3,08 | 3,08 | -4,64% | 79.594,00 |
| 29.01.2025 | 3,20 | 3,25 | 3,19 | 3,23 | 0,62% | 49.519,00 |
| 28.01.2025 | 3,25 | 3,31 | 3,21 | 3,21 | -1,53% | 69.052,00 |
| 27.01.2025 | 3,23 | 3,32 | 3,23 | 3,26 | 0,62% | 77.107,00 |
| 24.01.2025 | 3,22 | 3,29 | 3,21 | 3,24 | 0,31% | 66.273,00 |
| 23.01.2025 | 3,20 | 3,25 | 3,20 | 3,23 | 0,62% | 78.519,00 |
| 22.01.2025 | 3,26 | 3,28 | 3,20 | 3,21 | -1,53% | 95.933,00 |
| 21.01.2025 | 3,22 | 3,27 | 3,21 | 3,26 | 1,87% | 58.633,00 |
| 17.01.2025 | 3,25 | 3,30 | 3,18 | 3,20 | -1,54% | 65.938,00 |
| 16.01.2025 | 3,21 | 3,30 | 3,21 | 3,25 | 0,31% | 91.651,00 |
| 15.01.2025 | 3,17 | 3,26 | 3,14 | 3,24 | 4,52% | 93.248,00 |
| 14.01.2025 | 3,10 | 3,17 | 3,09 | 3,10 | 0,00% | 115.966,00 |
| 13.01.2025 | 3,02 | 3,15 | 3,02 | 3,10 | 2,31% | 160.003,00 |
| 10.01.2025 | 3,08 | 3,10 | 3,01 | 3,03 | -3,19% | 142.888,00 |
| 08.01.2025 | 3,15 | 3,19 | 3,12 | 3,13 | -1,57% | 102.295,00 |
| 07.01.2025 | 3,25 | 3,28 | 3,16 | 3,18 | -1,85% | 251.655,00 |
| 06.01.2025 | 3,30 | 3,32 | 3,24 | 3,24 | -1,82% | 101.404,00 |
| 03.01.2025 | 3,28 | 3,31 | 3,22 | 3,30 | 1,54% | 134.183,00 |
| 02.01.2025 | 3,37 | 3,40 | 3,24 | 3,25 | -2,69% | 85.069,00 |
| 31.12.2024 | 3,37 | 3,41 | 3,33 | 3,34 | 0,00% | 228.358,00 |
| 30.12.2024 | 3,34 | 3,45 | 3,32 | 3,34 | 0,00% | 71.406,00 |
| 27.12.2024 | 3,34 | 3,41 | 3,33 | 3,34 | -1,18% | 93.755,00 |
| 26.12.2024 | 3,32 | 3,41 | 3,32 | 3,38 | 0,90% | 78.635,00 |
| 24.12.2024 | 3,33 | 3,37 | 3,32 | 3,35 | 0,60% | 45.986,00 |
| 23.12.2024 | 3,33 | 3,40 | 3,32 | 3,33 | -0,60% | 80.505,00 |
| 20.12.2024 | 3,41 | 3,50 | 3,33 | 3,35 | -2,90% | 245.137,00 |
| 19.12.2024 | 3,43 | 3,52 | 3,43 | 3,45 | 1,77% | 107.002,00 |
| 18.12.2024 | 3,53 | 3,60 | 3,38 | 3,39 | -3,42% | 122.586,00 |
| 17.12.2024 | 3,53 | 3,57 | 3,50 | 3,51 | -1,13% | 92.597,00 |
| 16.12.2024 | 3,63 | 3,65 | 3,54 | 3,55 | -2,20% | 52.449,00 |
| 13.12.2024 | 3,66 | 3,70 | 3,63 | 3,63 | -0,82% | 68.787,00 |
| 12.12.2024 | 3,76 | 3,78 | 3,65 | 3,66 | -2,92% | 104.755,00 |
| 11.12.2024 | 3,74 | 3,80 | 3,74 | 3,77 | 1,34% | 158.979,00 |
| 10.12.2024 | 3,68 | 3,77 | 3,68 | 3,72 | 1,09% | 63.847,00 |
| 09.12.2024 | 3,69 | 3,77 | 3,68 | 3,68 | 0,55% | 95.343,00 |
| 06.12.2024 | 3,66 | 3,71 | 3,66 | 3,66 | 0,27% | 82.724,00 |
| 05.12.2024 | 3,68 | 3,71 | 3,61 | 3,65 | -1,08% | 89.014,00 |
| 04.12.2024 | 3,70 | 3,76 | 3,67 | 3,69 | 0,27% | 104.847,00 |
| 03.12.2024 | 3,74 | 3,77 | 3,62 | 3,68 | -3,16% | 103.130,00 |
| 02.12.2024 | 3,67 | 3,82 | 3,67 | 3,80 | 2,98% | 105.478,00 |
| 29.11.2024 | 3,68 | 3,77 | 3,68 | 3,69 | 0,82% | 72.797,00 |
| 27.11.2024 | 3,59 | 3,68 | 3,59 | 3,66 | 1,67% | 62.369,00 |
| 26.11.2024 | 3,58 | 3,66 | 3,58 | 3,60 | 0,84% | 62.110,00 |
| 25.11.2024 | 3,54 | 3,67 | 3,54 | 3,57 | 1,13% | 119.847,00 |
| 22.11.2024 | 3,36 | 3,53 | 3,36 | 3,53 | 5,85% | 146.202,00 |
| 21.11.2024 | 3,25 | 3,36 | 3,25 | 3,34 | 2,62% | 4.522,00 |
| 20.11.2024 | 3,28 | 3,29 | 3,23 | 3,25 | -0,31% | 76.025,00 |
| 19.11.2024 | 3,27 | 3,32 | 3,26 | 3,26 | -1,21% | 72.457,00 |
| 18.11.2024 | 3,35 | 3,36 | 3,29 | 3,30 | -1,49% | 101.365,00 |
| 15.11.2024 | 3,34 | 3,37 | 3,32 | 3,35 | 0,30% | 100.144,00 |
| 14.11.2024 | 3,36 | 3,38 | 3,32 | 3,34 | -0,45% | 90.154,00 |
| 13.11.2024 | 3,38 | 3,45 | 3,35 | 3,36 | -0,45% | 134.868,00 |
| 12.11.2024 | 3,31 | 3,41 | 3,29 | 3,37 | 1,81% | 149.823,00 |
| 11.11.2024 | 3,28 | 3,34 | 3,25 | 3,31 | -1,19% | 149.353,00 |
| 08.11.2024 | 3,35 | 3,49 | 3,30 | 3,35 | 0,60% | 226.018,00 |
| 07.11.2024 | 3,35 | 3,35 | 3,29 | 3,33 | -0,60% | 109.710,00 |
| 06.11.2024 | 3,23 | 3,40 | 3,22 | 3,35 | 7,03% | 183.207,00 |
| 05.11.2024 | 3,09 | 3,16 | 3,08 | 3,13 | 1,29% | 58.899,00 |
| 04.11.2024 | 3,10 | 3,12 | 3,05 | 3,09 | 0,32% | 49.838,00 |
| 01.11.2024 | 3,08 | 3,14 | 3,05 | 3,08 | 0,33% | 67.909,00 |
| 31.10.2024 | 3,16 | 3,19 | 3,06 | 3,07 | -2,23% | 51.139,00 |
| 30.10.2024 | 3,11 | 3,16 | 3,11 | 3,14 | 0,96% | 68.002,00 |
| 29.10.2024 | 3,15 | 3,16 | 3,09 | 3,11 | -1,58% | 56.855,00 |
| 28.10.2024 | 3,07 | 3,18 | 3,07 | 3,16 | 2,93% | 67.816,00 |
| 25.10.2024 | 3,09 | 3,11 | 3,03 | 3,07 | 0,00% | 102.097,00 |
| 24.10.2024 | 3,07 | 3,11 | 3,06 | 3,07 | 0,00% | 58.319,00 |
| 23.10.2024 | 3,07 | 3,10 | 3,04 | 3,07 | 0,00% | 59.053,00 |
| 22.10.2024 | 3,10 | 3,13 | 3,07 | 3,07 | 0,00% | 83.188,00 |
| 21.10.2024 | 3,13 | 3,15 | 3,07 | 3,07 | -2,54% | 96.857,00 |
| 18.10.2024 | 3,18 | 3,21 | 3,14 | 3,15 | -0,94% | 84.553,00 |
| 17.10.2024 | 3,22 | 3,22 | 3,17 | 3,18 | -1,24% | 69.470,00 |
| 16.10.2024 | 3,19 | 3,25 | 3,17 | 3,22 | 2,22% | 80.792,00 |
| 15.10.2024 | 3,13 | 3,24 | 3,13 | 3,15 | -0,32% | 82.480,00 |
| 14.10.2024 | 3,15 | 3,18 | 3,14 | 3,16 | -0,32% | 34.612,00 |
| 11.10.2024 | 3,16 | 3,18 | 3,13 | 3,17 | 0,96% | 68.768,00 |
| 10.10.2024 | 3,13 | 3,17 | 3,13 | 3,14 | -0,63% | 55.505,00 |
| 09.10.2024 | 3,18 | 3,19 | 3,15 | 3,16 | 0,00% | 48.035,00 |
| 08.10.2024 | 3,16 | 3,20 | 3,13 | 3,16 | -0,32% | 61.081,00 |
| 07.10.2024 | 3,22 | 3,23 | 3,16 | 3,17 | -2,46% | 89.257,00 |
| 04.10.2024 | 3,29 | 3,29 | 3,19 | 3,25 | 0,00% | 171.036,00 |