4,820$
2,34%
Echtzeit-Aktienkurs Information Svcs Group Inc
Bid:
Ask:
Aktienkurse zur Information Svcs Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,71 | 4,85 | 4,67 | 4,82 | 2,34% | 192.942,00 |
| 05.06.2025 | 4,71 | 4,74 | 4,65 | 4,71 | 0,43% | 191.309,00 |
| 04.06.2025 | 4,85 | 4,85 | 4,64 | 4,69 | -3,30% | 267.542,00 |
| 03.06.2025 | 4,83 | 4,89 | 4,76 | 4,85 | 0,41% | 294.594,00 |
| 02.06.2025 | 4,72 | 4,86 | 4,68 | 4,83 | 2,33% | 200.323,00 |
| 30.05.2025 | 4,72 | 4,79 | 4,60 | 4,72 | 0,85% | 115.999,00 |
| 29.05.2025 | 4,70 | 4,73 | 4,62 | 4,68 | 0,00% | 106.474,00 |
| 28.05.2025 | 4,84 | 4,87 | 4,66 | 4,68 | -3,11% | 145.519,00 |
| 27.05.2025 | 4,66 | 4,84 | 4,65 | 4,83 | 4,77% | 294.442,00 |
| 23.05.2025 | 4,71 | 4,75 | 4,54 | 4,61 | -1,71% | 182.586,00 |
| 22.05.2025 | 4,73 | 4,83 | 4,69 | 4,69 | -1,47% | 184.036,00 |
| 21.05.2025 | 4,80 | 4,84 | 4,74 | 4,76 | -1,65% | 139.219,00 |
| 20.05.2025 | 4,75 | 4,88 | 4,72 | 4,84 | 2,11% | 174.101,00 |
| 19.05.2025 | 4,91 | 4,94 | 4,68 | 4,74 | -3,27% | 246.029,00 |
| 16.05.2025 | 4,83 | 5,05 | 4,83 | 4,90 | 2,30% | 488.796,00 |
| 15.05.2025 | 4,95 | 4,96 | 4,77 | 4,79 | -3,23% | 362.060,00 |
| 14.05.2025 | 4,85 | 4,98 | 4,81 | 4,95 | 2,70% | 271.698,00 |
| 13.05.2025 | 4,89 | 4,89 | 4,73 | 4,82 | 0,42% | 214.069,00 |
| 12.05.2025 | 4,77 | 4,86 | 4,67 | 4,80 | 3,45% | 572.658,00 |
| 09.05.2025 | 4,14 | 4,68 | 4,07 | 4,64 | 16,00% | 568.658,00 |
| 08.05.2025 | 3,96 | 4,01 | 3,89 | 4,00 | 1,27% | 142.645,00 |
| 07.05.2025 | 3,97 | 4,02 | 3,91 | 3,95 | -0,50% | 85.918,00 |
| 06.05.2025 | 3,86 | 4,03 | 3,84 | 3,97 | 2,58% | 111.639,00 |
| 05.05.2025 | 3,94 | 3,94 | 3,83 | 3,87 | -0,77% | 92.616,00 |
| 02.05.2025 | 3,83 | 3,93 | 3,83 | 3,90 | 2,63% | 79.298,00 |
| 01.05.2025 | 3,87 | 3,89 | 3,80 | 3,80 | -1,94% | 79.223,00 |
| 30.04.2025 | 3,84 | 3,93 | 3,75 | 3,88 | 0,91% | 123.756,00 |
| 29.04.2025 | 3,63 | 3,90 | 3,63 | 3,84 | 4,92% | 142.226,00 |
| 28.04.2025 | 3,63 | 3,71 | 3,61 | 3,66 | 0,83% | 66.910,00 |
| 25.04.2025 | 3,65 | 3,69 | 3,57 | 3,63 | -1,09% | 55.992,00 |
| 24.04.2025 | 3,68 | 3,75 | 3,66 | 3,67 | -0,27% | 79.039,00 |
| 23.04.2025 | 3,68 | 3,79 | 3,66 | 3,68 | 1,10% | 80.046,00 |
| 22.04.2025 | 3,60 | 3,69 | 3,60 | 3,64 | 2,54% | 77.016,00 |
| 21.04.2025 | 3,70 | 3,73 | 3,51 | 3,55 | -4,57% | 106.872,00 |
| 17.04.2025 | 3,69 | 3,79 | 3,67 | 3,72 | 0,54% | 115.820,00 |
| 16.04.2025 | 3,52 | 3,71 | 3,52 | 3,70 | 4,82% | 101.977,00 |
| 15.04.2025 | 3,49 | 3,58 | 3,48 | 3,53 | 0,28% | 94.150,00 |
| 14.04.2025 | 3,50 | 3,57 | 3,46 | 3,52 | 2,03% | 101.142,00 |
| 11.04.2025 | 3,52 | 3,53 | 3,42 | 3,45 | -2,54% | 95.528,00 |
| 10.04.2025 | 3,55 | 3,62 | 3,50 | 3,54 | -1,12% | 112.847,00 |
| 09.04.2025 | 3,57 | 3,76 | 3,51 | 3,58 | -0,83% | 134.050,00 |
| 08.04.2025 | 3,76 | 3,79 | 3,57 | 3,61 | -2,17% | 139.688,00 |
| 07.04.2025 | 3,67 | 3,87 | 3,57 | 3,69 | -1,60% | 142.612,00 |
| 04.04.2025 | 3,63 | 3,79 | 3,60 | 3,75 | 0,13% | 122.884,00 |
| 03.04.2025 | 3,86 | 3,95 | 3,73 | 3,75 | -6,84% | 157.303,00 |
| 02.04.2025 | 3,90 | 4,03 | 3,81 | 4,02 | 2,29% | 123.457,00 |
| 01.04.2025 | 3,90 | 3,99 | 3,86 | 3,93 | 0,51% | 110.690,00 |
| 31.03.2025 | 3,95 | 4,05 | 3,87 | 3,91 | -2,25% | 242.034,00 |
| 28.03.2025 | 3,80 | 4,00 | 3,79 | 4,00 | 6,10% | 160.585,00 |
| 27.03.2025 | 3,70 | 3,81 | 3,69 | 3,77 | 1,89% | 285.893,00 |
| 26.03.2025 | 3,66 | 3,72 | 3,66 | 3,70 | 1,09% | 148.443,00 |
| 25.03.2025 | 3,72 | 3,73 | 3,66 | 3,66 | -1,35% | 81.372,00 |
| 24.03.2025 | 3,74 | 3,79 | 3,61 | 3,71 | -0,54% | 189.786,00 |
| 21.03.2025 | 3,65 | 3,74 | 3,59 | 3,73 | 0,27% | 256.349,00 |
| 20.03.2025 | 3,68 | 3,81 | 3,68 | 3,72 | 0,27% | 113.666,00 |
| 19.03.2025 | 3,65 | 3,75 | 3,65 | 3,71 | 1,37% | 114.046,00 |
| 18.03.2025 | 3,51 | 3,66 | 3,47 | 3,66 | 4,87% | 125.735,00 |
| 17.03.2025 | 3,38 | 3,61 | 3,38 | 3,49 | 4,02% | 143.353,00 |
| 14.03.2025 | 3,31 | 3,38 | 3,31 | 3,36 | 2,60% | 129.986,00 |
| 13.03.2025 | 3,30 | 3,34 | 3,26 | 3,27 | -0,61% | 157.150,00 |
| 12.03.2025 | 3,35 | 3,37 | 3,28 | 3,29 | -2,08% | 110.702,00 |
| 11.03.2025 | 3,25 | 3,40 | 3,17 | 3,36 | 3,07% | 87.806,00 |
| 10.03.2025 | 3,31 | 3,35 | 3,21 | 3,26 | -1,21% | 143.946,00 |
| 07.03.2025 | 3,12 | 3,40 | 3,12 | 3,30 | 6,80% | 110.220,00 |
| 06.03.2025 | 2,96 | 3,10 | 2,96 | 3,09 | 3,69% | 64.058,00 |
| 05.03.2025 | 3,02 | 3,02 | 2,95 | 2,98 | -0,50% | 111.460,00 |
| 04.03.2025 | 2,98 | 3,03 | 2,96 | 3,00 | -0,50% | 78.243,00 |
| 03.03.2025 | 3,15 | 3,15 | 2,98 | 3,01 | -3,83% | 99.720,00 |
| 28.02.2025 | 3,06 | 3,14 | 3,06 | 3,13 | 1,95% | 91.495,00 |
| 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 |