9,850$
4,45%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 9,48 | 9,92 | 9,45 | 9,86 | 4,56% | 276.355,00 |
| 25.11.2025 | 9,22 | 9,43 | 9,05 | 9,43 | 1,84% | 232.342,00 |
| 24.11.2025 | 8,93 | 9,39 | 8,75 | 9,26 | 3,64% | 324.270,00 |
| 21.11.2025 | 8,46 | 9,10 | 8,44 | 8,94 | 6,37% | 452.864,00 |
| 20.11.2025 | 8,63 | 8,72 | 8,30 | 8,40 | -0,12% | 361.672,00 |
| 19.11.2025 | 8,39 | 8,47 | 8,24 | 8,41 | 1,08% | 162.882,00 |
| 18.11.2025 | 8,23 | 8,43 | 8,13 | 8,32 | -0,72% | 235.530,00 |
| 17.11.2025 | 8,52 | 8,70 | 8,26 | 8,38 | -1,87% | 256.817,00 |
| 14.11.2025 | 8,51 | 8,68 | 8,41 | 8,54 | -0,81% | 188.830,00 |
| 13.11.2025 | 8,86 | 8,91 | 8,56 | 8,61 | -2,93% | 174.356,00 |
| 12.11.2025 | 8,97 | 9,06 | 8,86 | 8,87 | -0,67% | 141.144,00 |
| 11.11.2025 | 8,83 | 8,98 | 8,70 | 8,93 | 1,25% | 146.866,00 |
| 10.11.2025 | 9,05 | 9,05 | 8,78 | 8,82 | -0,11% | 216.324,00 |
| 07.11.2025 | 8,77 | 8,87 | 8,58 | 8,83 | 0,00% | 190.893,00 |
| 06.11.2025 | 9,15 | 9,21 | 8,83 | 8,83 | -3,50% | 215.109,00 |
| 05.11.2025 | 8,85 | 9,23 | 8,78 | 9,15 | 3,74% | 300.671,00 |
| 04.11.2025 | 9,02 | 9,12 | 8,82 | 8,82 | -3,50% | 311.820,00 |
| 03.11.2025 | 9,40 | 9,40 | 9,06 | 9,14 | -2,77% | 257.127,00 |
| 31.10.2025 | 9,32 | 9,44 | 9,23 | 9,40 | 1,08% | 249.085,00 |
| 30.10.2025 | 9,48 | 9,57 | 9,21 | 9,30 | -2,62% | 409.794,00 |
| 29.10.2025 | 10,09 | 10,16 | 9,40 | 9,55 | -5,63% | 570.727,00 |
| 28.10.2025 | 10,29 | 10,30 | 10,04 | 10,12 | -1,46% | 262.949,00 |
| 27.10.2025 | 10,19 | 10,50 | 10,15 | 10,27 | 0,98% | 498.935,00 |
| 24.10.2025 | 10,48 | 10,70 | 10,11 | 10,17 | -2,12% | 481.582,00 |
| 23.10.2025 | 10,05 | 11,48 | 10,01 | 10,39 | -3,80% | 938.962,00 |
| 22.10.2025 | 11,38 | 11,64 | 10,80 | 10,80 | -5,84% | 936.960,00 |
| 21.10.2025 | 11,12 | 11,59 | 11,00 | 11,47 | 4,27% | 345.316,00 |
| 20.10.2025 | 10,85 | 11,41 | 10,76 | 11,00 | 3,58% | 497.513,00 |
| 17.10.2025 | 11,07 | 11,12 | 10,37 | 10,62 | -4,75% | 321.904,00 |
| 16.10.2025 | 11,65 | 11,75 | 11,14 | 11,15 | -4,62% | 291.602,00 |
| 15.10.2025 | 12,02 | 12,11 | 11,63 | 11,69 | -1,93% | 190.688,00 |
| 14.10.2025 | 11,58 | 12,06 | 11,36 | 11,92 | 1,19% | 196.599,00 |
| 13.10.2025 | 11,74 | 11,96 | 11,63 | 11,78 | 2,35% | 147.580,00 |
| 10.10.2025 | 12,03 | 12,22 | 11,43 | 11,51 | -4,00% | 266.400,00 |
| 09.10.2025 | 12,07 | 12,35 | 11,92 | 11,99 | -0,17% | 188.507,00 |
| 08.10.2025 | 12,55 | 12,60 | 11,86 | 12,01 | -3,38% | 376.485,00 |
| 07.10.2025 | 12,33 | 12,65 | 12,26 | 12,43 | 0,57% | 208.338,00 |
| 06.10.2025 | 12,09 | 12,44 | 12,09 | 12,36 | 2,49% | 197.482,00 |
| 03.10.2025 | 12,50 | 12,55 | 11,96 | 12,06 | -2,98% | 63.577,00 |
| 02.10.2025 | 12,58 | 12,79 | 12,31 | 12,43 | 0,00% | 205.291,00 |
| 01.10.2025 | 12,35 | 12,51 | 12,13 | 12,43 | -0,48% | 274.917,00 |
| 30.09.2025 | 12,19 | 12,49 | 11,95 | 12,49 | 2,63% | 342.890,00 |
| 29.09.2025 | 12,06 | 12,25 | 11,96 | 12,17 | 2,70% | 268.040,00 |
| 26.09.2025 | 12,00 | 12,12 | 11,67 | 11,85 | -0,08% | 192.767,00 |
| 25.09.2025 | 11,85 | 12,13 | 11,70 | 11,86 | -1,50% | 295.479,00 |
| 24.09.2025 | 12,45 | 12,61 | 11,97 | 12,04 | -2,43% | 332.456,00 |
| 23.09.2025 | 12,12 | 12,36 | 11,81 | 12,34 | 2,66% | 260.622,00 |
| 22.09.2025 | 11,50 | 12,11 | 11,42 | 12,02 | 5,44% | 363.000,00 |
| 19.09.2025 | 11,51 | 11,52 | 11,30 | 11,40 | -0,87% | 406.555,00 |
| 18.09.2025 | 11,00 | 11,52 | 11,00 | 11,50 | 5,70% | 260.832,00 |
| 17.09.2025 | 11,27 | 11,45 | 10,88 | 10,88 | -3,12% | 307.259,00 |
| 16.09.2025 | 11,03 | 11,24 | 10,93 | 11,23 | 1,81% | 330.326,00 |
| 15.09.2025 | 11,15 | 11,19 | 10,83 | 11,03 | -1,08% | 736.957,00 |
| 12.09.2025 | 11,33 | 11,42 | 11,12 | 11,15 | -1,15% | 307.434,00 |
| 11.09.2025 | 11,12 | 11,50 | 11,01 | 11,28 | 1,44% | 357.336,00 |
| 10.09.2025 | 11,02 | 11,35 | 10,95 | 11,12 | 0,72% | 385.349,00 |
| 09.09.2025 | 11,39 | 11,52 | 10,95 | 11,04 | -3,07% | 401.872,00 |
| 08.09.2025 | 11,59 | 11,74 | 11,21 | 11,39 | -1,98% | 642.848,00 |
| 05.09.2025 | 12,11 | 12,24 | 11,57 | 11,62 | -4,05% | 632.397,00 |
| 04.09.2025 | 12,09 | 12,36 | 11,97 | 12,11 | 0,33% | 470.323,00 |
| 03.09.2025 | 12,38 | 12,51 | 11,91 | 12,07 | -2,50% | 714.887,00 |
| 02.09.2025 | 12,71 | 12,94 | 12,04 | 12,38 | -4,40% | 922.862,00 |
| 29.08.2025 | 13,31 | 13,36 | 12,69 | 12,95 | -3,50% | 710.265,00 |
| 28.08.2025 | 13,54 | 13,79 | 13,27 | 13,42 | 0,00% | 399.723,00 |
| 27.08.2025 | 13,95 | 14,06 | 13,40 | 13,42 | -3,73% | 437.317,00 |
| 26.08.2025 | 13,20 | 13,97 | 13,20 | 13,94 | 5,21% | 640.600,00 |
| 25.08.2025 | 13,64 | 13,89 | 13,15 | 13,25 | -6,89% | 959.532,00 |
| 22.08.2025 | 13,70 | 14,50 | 13,48 | 14,23 | 5,10% | 673.670,00 |
| 21.08.2025 | 13,28 | 13,69 | 13,17 | 13,54 | 2,42% | 389.956,00 |
| 20.08.2025 | 12,88 | 13,35 | 12,17 | 13,22 | 0,99% | 824.375,00 |
| 19.08.2025 | 14,00 | 14,31 | 13,09 | 13,09 | -7,88% | 955.778,00 |
| 18.08.2025 | 13,79 | 14,60 | 13,54 | 14,21 | 3,87% | 1.002.664,00 |
| 15.08.2025 | 13,94 | 14,68 | 13,33 | 13,68 | 1,26% | 2.030.907,00 |
| 14.08.2025 | 15,08 | 15,10 | 12,70 | 13,51 | -31,53% | 3.459.105,00 |
| 13.08.2025 | 20,00 | 20,00 | 18,83 | 19,73 | 1,28% | 807.981,00 |
| 12.08.2025 | 18,74 | 19,49 | 18,37 | 19,48 | 5,24% | 1.055.697,00 |
| 11.08.2025 | 18,01 | 19,07 | 17,50 | 18,51 | 4,81% | 2.012.324,00 |
| 08.08.2025 | 16,91 | 17,69 | 16,82 | 17,66 | 6,55% | 529.035,00 |
| 07.08.2025 | 17,11 | 17,13 | 16,11 | 16,58 | -3,13% | 464.423,00 |
| 06.08.2025 | 17,44 | 17,58 | 16,75 | 17,11 | -1,89% | 378.777,00 |
| 05.08.2025 | 17,96 | 18,00 | 16,85 | 17,44 | -0,11% | 638.523,00 |
| 04.08.2025 | 16,00 | 17,49 | 15,92 | 17,46 | 12,57% | 902.846,00 |
| 01.08.2025 | 15,24 | 15,75 | 14,71 | 15,51 | -0,19% | 589.966,00 |
| 31.07.2025 | 15,40 | 15,76 | 15,26 | 15,54 | 2,17% | 270.113,00 |
| 30.07.2025 | 15,01 | 15,49 | 15,01 | 15,21 | 1,06% | 188.190,00 |
| 29.07.2025 | 15,44 | 15,65 | 14,63 | 15,05 | -1,70% | 483.524,00 |
| 28.07.2025 | 15,79 | 16,03 | 14,97 | 15,31 | -1,03% | 470.556,00 |
| 25.07.2025 | 15,35 | 15,62 | 15,15 | 15,47 | 0,72% | 315.292,00 |
| 24.07.2025 | 15,60 | 15,79 | 15,16 | 15,36 | -0,13% | 297.570,00 |
| 23.07.2025 | 16,11 | 16,12 | 15,04 | 15,38 | -1,09% | 415.003,00 |
| 22.07.2025 | 15,86 | 15,96 | 14,90 | 15,55 | -1,46% | 709.244,00 |
| 21.07.2025 | 16,82 | 16,82 | 15,69 | 15,78 | -2,17% | 674.271,00 |
| 18.07.2025 | 15,76 | 16,20 | 15,47 | 16,13 | 3,40% | 465.203,00 |
| 17.07.2025 | 15,43 | 15,88 | 15,20 | 15,60 | 2,23% | 420.755,00 |
| 16.07.2025 | 15,30 | 15,44 | 14,85 | 15,26 | 0,79% | 499.179,00 |
| 15.07.2025 | 15,39 | 15,70 | 14,98 | 15,14 | 3,34% | 937.375,00 |
| 14.07.2025 | 14,00 | 15,25 | 14,00 | 14,65 | 8,36% | 1.951.698,00 |
| 11.07.2025 | 13,51 | 14,20 | 12,74 | 13,52 | 0,00% | 1.132.810,00 |
| 10.07.2025 | 14,20 | 14,22 | 13,47 | 13,52 | -4,72% | 296.773,00 |
| 09.07.2025 | 13,94 | 14,33 | 13,84 | 14,19 | 2,98% | 272.504,00 |