25,930$
0,28%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 25,54 | 26,00 | 24,51 | 25,94 | 0,15% | 510,00 |
| 26.02.2026 | 25,30 | 25,92 | 24,22 | 25,90 | 2,61% | 294.949,00 |
| 25.02.2026 | 25,66 | 25,75 | 24,00 | 25,24 | 0,74% | 356.228,00 |
| 24.02.2026 | 23,63 | 25,15 | 23,01 | 25,06 | 6,35% | 327.736,00 |
| 23.02.2026 | 23,85 | 24,56 | 23,19 | 23,56 | -3,13% | 431.993,00 |
| 20.02.2026 | 24,33 | 24,97 | 23,60 | 24,32 | 0,66% | 477.787,00 |
| 19.02.2026 | 23,44 | 24,16 | 23,01 | 24,16 | 2,72% | 532.192,00 |
| 18.02.2026 | 21,83 | 24,10 | 21,48 | 23,52 | 9,86% | 1.023.275,00 |
| 17.02.2026 | 20,08 | 21,50 | 19,59 | 21,41 | 7,97% | 456.004,00 |
| 13.02.2026 | 20,88 | 21,46 | 19,55 | 19,83 | -4,53% | 500.037,00 |
| 12.02.2026 | 22,90 | 23,80 | 20,65 | 20,77 | 9,43% | 880.450,00 |
| 11.02.2026 | 19,90 | 19,99 | 18,52 | 18,98 | -3,56% | 333.649,00 |
| 10.02.2026 | 19,97 | 20,30 | 19,42 | 19,68 | -1,06% | 214.931,00 |
| 09.02.2026 | 19,65 | 20,14 | 18,81 | 19,89 | 1,53% | 345.975,00 |
| 06.02.2026 | 18,57 | 19,65 | 18,31 | 19,59 | 8,65% | 293.550,00 |
| 05.02.2026 | 18,18 | 18,72 | 17,91 | 18,03 | -3,32% | 316.693,00 |
| 04.02.2026 | 20,38 | 20,60 | 18,06 | 18,65 | -8,26% | 361.437,00 |
| 03.02.2026 | 19,95 | 20,37 | 19,39 | 20,33 | 4,36% | 370.104,00 |
| 02.02.2026 | 18,41 | 19,53 | 18,17 | 19,48 | 5,35% | 318.634,00 |
| 30.01.2026 | 18,81 | 19,38 | 18,38 | 18,49 | -2,94% | 347.531,00 |
| 29.01.2026 | 19,75 | 20,12 | 18,62 | 19,05 | -2,46% | 406.253,00 |
| 28.01.2026 | 21,28 | 21,30 | 19,45 | 19,53 | -8,22% | 396.457,00 |
| 27.01.2026 | 20,77 | 21,50 | 20,71 | 21,28 | 3,80% | 271.711,00 |
| 26.01.2026 | 21,44 | 21,44 | 19,65 | 20,50 | -5,27% | 767.377,00 |
| 23.01.2026 | 21,31 | 22,15 | 20,60 | 21,64 | 2,22% | 462.516,00 |
| 22.01.2026 | 22,28 | 22,28 | 20,60 | 21,17 | -4,29% | 472.088,00 |
| 21.01.2026 | 21,89 | 22,28 | 20,85 | 22,12 | 3,32% | 431.008,00 |
| 20.01.2026 | 21,45 | 22,06 | 21,17 | 21,41 | -3,47% | 438.055,00 |
| 16.01.2026 | 21,90 | 22,60 | 21,58 | 22,18 | 1,98% | 518.081,00 |
| 15.01.2026 | 22,25 | 22,28 | 21,01 | 21,75 | -2,47% | 609.735,00 |
| 14.01.2026 | 19,40 | 22,60 | 19,35 | 22,30 | 15,84% | 2.011.373,00 |
| 13.01.2026 | 19,97 | 19,97 | 17,90 | 19,25 | -2,63% | 590.276,00 |
| 12.01.2026 | 18,63 | 19,81 | 18,43 | 19,77 | 7,39% | 741.688,00 |
| 09.01.2026 | 18,91 | 19,04 | 17,85 | 18,41 | -2,07% | 435.168,00 |
| 08.01.2026 | 18,77 | 20,08 | 18,69 | 18,80 | 3,18% | 846.462,00 |
| 07.01.2026 | 19,24 | 19,44 | 18,18 | 18,22 | -3,90% | 477.417,00 |
| 06.01.2026 | 19,52 | 19,52 | 18,67 | 18,96 | -1,40% | 669.966,00 |
| 05.01.2026 | 19,07 | 19,80 | 18,86 | 19,23 | 2,56% | 687.044,00 |