11,270$
0,09%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,21 | 11,30 | 10,92 | 11,19 | -0,62% | 142.581,00 |
| 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% | 301.267,00 |
| 15.05.2025 | 9,08 | 10,50 | 9,08 | 9,78 | 33,04% | 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 |
| 08.05.2025 | 6,82 | 7,05 | 6,82 | 6,99 | 4,33% | 32.027,00 |
| 07.05.2025 | 6,70 | 6,82 | 6,68 | 6,70 | 0,60% | 20.841,00 |
| 06.05.2025 | 6,84 | 6,92 | 6,65 | 6,66 | -3,20% | 61.184,00 |
| 05.05.2025 | 6,99 | 7,06 | 6,83 | 6,88 | -3,10% | 33.034,00 |
| 02.05.2025 | 7,00 | 7,10 | 6,92 | 7,10 | 2,45% | 69.446,00 |
| 01.05.2025 | 6,81 | 6,98 | 6,64 | 6,93 | 2,82% | 20.835,00 |
| 30.04.2025 | 6,70 | 6,80 | 6,63 | 6,74 | -2,74% | 40.759,00 |
| 29.04.2025 | 6,81 | 6,96 | 6,71 | 6,93 | 2,06% | 61.925,00 |
| 28.04.2025 | 6,70 | 6,83 | 6,62 | 6,79 | 1,19% | 43.473,00 |
| 25.04.2025 | 6,53 | 6,79 | 6,53 | 6,71 | 0,15% | 22.104,00 |
| 24.04.2025 | 6,68 | 6,72 | 6,60 | 6,70 | 0,60% | 48.789,00 |
| 23.04.2025 | 6,23 | 6,67 | 6,23 | 6,66 | 10,45% | 173.399,00 |
| 22.04.2025 | 5,97 | 6,10 | 5,88 | 6,03 | 1,86% | 58.096,00 |
| 21.04.2025 | 6,07 | 6,09 | 5,78 | 5,92 | -2,79% | 54.780,00 |
| 17.04.2025 | 5,97 | 6,18 | 5,86 | 6,09 | 3,05% | 50.652,00 |
| 16.04.2025 | 6,01 | 6,07 | 5,86 | 5,91 | -1,66% | 41.894,00 |
| 15.04.2025 | 5,97 | 6,15 | 5,85 | 6,01 | 0,84% | 47.584,00 |
| 14.04.2025 | 5,96 | 6,04 | 5,81 | 5,96 | 2,23% | 68.192,00 |
| 11.04.2025 | 5,85 | 5,94 | 5,73 | 5,83 | 1,22% | 52.078,00 |
| 10.04.2025 | 6,00 | 6,04 | 5,58 | 5,76 | -5,19% | 71.366,00 |
| 09.04.2025 | 5,60 | 6,12 | 5,52 | 6,08 | 7,90% | 114.861,00 |
| 08.04.2025 | 5,88 | 6,02 | 5,53 | 5,63 | -0,88% | 111.872,00 |
| 07.04.2025 | 5,49 | 5,82 | 5,30 | 5,68 | -0,70% | 200.507,00 |
| 04.04.2025 | 6,05 | 6,05 | 5,60 | 5,72 | -5,77% | 199.749,00 |
| 03.04.2025 | 6,28 | 6,37 | 6,05 | 6,07 | -8,17% | 106.301,00 |
| 02.04.2025 | 6,32 | 6,67 | 6,31 | 6,61 | 2,96% | 58.707,00 |
| 01.04.2025 | 6,24 | 6,45 | 6,13 | 6,42 | 2,07% | 60.854,00 |
| 31.03.2025 | 6,34 | 6,42 | 6,17 | 6,29 | -3,23% | 91.435,00 |
| 28.03.2025 | 6,71 | 6,81 | 6,41 | 6,50 | -3,13% | 86.763,00 |
| 27.03.2025 | 6,75 | 6,77 | 6,65 | 6,71 | -0,30% | 41.394,00 |
| 26.03.2025 | 6,88 | 6,88 | 6,67 | 6,73 | -2,04% | 28.846,00 |
| 25.03.2025 | 6,91 | 7,15 | 6,83 | 6,87 | -0,43% | 71.766,00 |
| 24.03.2025 | 6,72 | 6,98 | 6,72 | 6,90 | 3,76% | 67.315,00 |
| 21.03.2025 | 6,88 | 6,97 | 6,65 | 6,65 | -4,73% | 79.277,00 |
| 20.03.2025 | 6,99 | 7,09 | 6,92 | 6,98 | -1,69% | 70.248,00 |
| 19.03.2025 | 6,95 | 7,13 | 6,89 | 7,10 | 2,90% | 69.355,00 |
| 18.03.2025 | 6,85 | 6,91 | 6,71 | 6,90 | 0,15% | 66.633,00 |
| 17.03.2025 | 6,60 | 6,91 | 6,60 | 6,89 | 3,45% | 72.360,00 |
| 14.03.2025 | 6,49 | 6,76 | 6,49 | 6,66 | 3,74% | 106.502,00 |
| 13.03.2025 | 6,56 | 6,58 | 6,39 | 6,42 | -2,13% | 87.121,00 |
| 12.03.2025 | 6,59 | 6,67 | 6,47 | 6,56 | 0,00% | 139.638,00 |
| 11.03.2025 | 6,43 | 6,66 | 6,39 | 6,56 | 2,29% | 93.572,00 |
| 10.03.2025 | 6,55 | 6,70 | 6,33 | 6,41 | -3,56% | 170.155,00 |
| 07.03.2025 | 6,72 | 6,82 | 6,42 | 6,65 | -0,82% | 179.132,00 |
| 06.03.2025 | 6,74 | 6,94 | 6,64 | 6,71 | -2,26% | 115.123,00 |
| 05.03.2025 | 6,73 | 7,09 | 6,70 | 6,86 | 2,85% | 167.730,00 |
| 04.03.2025 | 6,59 | 6,90 | 6,41 | 6,67 | -0,30% | 344.650,00 |
| 03.03.2025 | 7,08 | 7,20 | 6,66 | 6,69 | -6,30% | 221.400,00 |
| 28.02.2025 | 7,04 | 7,24 | 7,03 | 7,14 | 0,85% | 150.254,00 |
| 27.02.2025 | 7,17 | 7,35 | 7,07 | 7,08 | -1,26% | 209.160,00 |
| 26.02.2025 | 7,28 | 7,46 | 7,14 | 7,17 | -1,65% | 287.107,00 |
| 25.02.2025 | 7,49 | 7,64 | 7,21 | 7,29 | -2,21% | 233.590,00 |
| 24.02.2025 | 7,93 | 7,99 | 7,44 | 7,46 | -5,87% | 336.810,00 |
| 21.02.2025 | 8,25 | 8,40 | 7,92 | 7,92 | -3,88% | 284.678,00 |
| 20.02.2025 | 8,41 | 8,57 | 8,24 | 8,24 | -4,07% | 186.410,00 |
| 19.02.2025 | 8,24 | 8,61 | 8,15 | 8,59 | 3,87% | 265.514,00 |
| 18.02.2025 | 8,51 | 8,51 | 8,04 | 8,27 | -4,17% | 530.927,00 |
| 14.02.2025 | 9,11 | 9,11 | 7,77 | 8,63 | -18,51% | 1.443.091,00 |
| 13.02.2025 | 11,08 | 11,23 | 10,54 | 10,59 | -4,94% | 264.823,00 |
| 12.02.2025 | 10,80 | 11,28 | 10,80 | 11,14 | 2,01% | 113.236,00 |
| 11.02.2025 | 10,68 | 11,05 | 10,55 | 10,92 | 1,68% | 179.134,00 |
| 10.02.2025 | 11,02 | 11,12 | 10,68 | 10,74 | -2,63% | 222.475,00 |
| 07.02.2025 | 11,25 | 11,44 | 10,95 | 11,03 | -2,13% | 119.193,00 |
| 06.02.2025 | 11,84 | 11,92 | 11,18 | 11,27 | -5,37% | 235.998,00 |
| 05.02.2025 | 11,37 | 11,91 | 11,37 | 11,91 | 4,75% | 254.902,00 |
| 04.02.2025 | 11,41 | 11,50 | 11,00 | 11,37 | -0,44% | 227.858,00 |
| 03.02.2025 | 11,54 | 11,54 | 10,75 | 11,42 | -2,14% | 293.810,00 |
| 31.01.2025 | 11,06 | 12,17 | 11,01 | 11,67 | 5,14% | 436.288,00 |
| 30.01.2025 | 11,14 | 11,38 | 11,00 | 11,10 | 0,00% | 147.272,00 |
| 29.01.2025 | 11,11 | 11,19 | 10,96 | 11,10 | -0,18% | 121.629,00 |
| 28.01.2025 | 11,12 | 11,27 | 10,95 | 11,12 | 0,54% | 191.182,00 |
| 27.01.2025 | 11,06 | 11,14 | 10,25 | 11,06 | -0,72% | 333.406,00 |
| 24.01.2025 | 11,30 | 11,50 | 10,95 | 11,14 | -0,89% | 268.811,00 |
| 23.01.2025 | 10,69 | 11,33 | 10,61 | 11,24 | 5,54% | 417.310,00 |
| 22.01.2025 | 10,81 | 10,95 | 10,58 | 10,65 | -1,48% | 360.067,00 |
| 21.01.2025 | 10,50 | 11,29 | 10,49 | 10,81 | 5,05% | 584.517,00 |
| 17.01.2025 | 10,41 | 10,50 | 10,01 | 10,29 | 1,18% | 283.536,00 |
| 16.01.2025 | 8,95 | 10,37 | 8,88 | 10,17 | 13,76% | 573.056,00 |
| 15.01.2025 | 8,92 | 8,95 | 8,80 | 8,94 | 0,90% | 180.174,00 |
| 14.01.2025 | 8,50 | 8,89 | 8,40 | 8,86 | 4,36% | 202.043,00 |
| 13.01.2025 | 8,41 | 8,51 | 8,32 | 8,49 | 0,47% | 98.531,00 |
| 10.01.2025 | 8,49 | 8,50 | 8,30 | 8,45 | -0,59% | 120.772,00 |
| 08.01.2025 | 8,52 | 8,60 | 8,31 | 8,50 | -0,23% | 149.008,00 |
| 07.01.2025 | 8,50 | 8,68 | 8,40 | 8,52 | 0,35% | 186.830,00 |
| 06.01.2025 | 8,75 | 8,90 | 8,40 | 8,49 | -2,41% | 249.300,00 |