28,550$
-2,86%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 29,60 | 30,61 | 27,95 | 28,66 | -2,58% | 747.172,00 |
| 19.03.2026 | 28,87 | 29,63 | 27,70 | 29,42 | 0,44% | 670.454,00 |
| 18.03.2026 | 30,13 | 30,58 | 29,25 | 29,29 | -2,79% | 630.106,00 |
| 17.03.2026 | 29,25 | 30,20 | 29,07 | 30,13 | 3,40% | 615.788,00 |
| 16.03.2026 | 28,55 | 29,74 | 28,20 | 29,14 | 5,16% | 611.525,00 |
| 13.03.2026 | 28,40 | 29,62 | 27,56 | 27,71 | -0,79% | 519.704,00 |
| 12.03.2026 | 29,52 | 29,52 | 27,00 | 27,93 | -6,81% | 1.192.187,00 |
| 11.03.2026 | 30,55 | 30,55 | 28,50 | 29,97 | -1,93% | 763.733,00 |
| 10.03.2026 | 29,55 | 30,94 | 29,31 | 30,56 | 6,04% | 1.385.814,00 |
| 09.03.2026 | 25,98 | 29,12 | 25,43 | 28,82 | 10,04% | 1.109.936,00 |
| 06.03.2026 | 27,56 | 28,10 | 25,95 | 26,19 | -7,29% | 624.493,00 |
| 05.03.2026 | 29,41 | 29,41 | 27,00 | 28,25 | -2,99% | 747.729,00 |
| 04.03.2026 | 28,09 | 29,15 | 27,13 | 29,12 | 4,11% | 872.087,00 |
| 03.03.2026 | 27,26 | 28,05 | 25,46 | 27,97 | 1,41% | 732.271,00 |
| 02.03.2026 | 25,80 | 28,10 | 25,80 | 27,58 | 6,32% | 810.383,00 |
| 27.02.2026 | 25,54 | 26,00 | 24,51 | 25,94 | 0,15% | 330.436,00 |
| 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 |
| 02.01.2026 | 19,00 | 19,00 | 17,23 | 18,75 | -1,00% | 902.687,00 |
| 31.12.2025 | 19,60 | 19,64 | 18,84 | 18,94 | -3,76% | 502.751,00 |
| 30.12.2025 | 19,43 | 19,82 | 19,21 | 19,68 | 1,39% | 447.988,00 |
| 29.12.2025 | 19,53 | 19,96 | 19,05 | 19,41 | 0,05% | 489.901,00 |
| 26.12.2025 | 19,50 | 20,39 | 18,90 | 19,40 | -0,61% | 662.569,00 |
| 24.12.2025 | 19,05 | 19,70 | 18,78 | 19,52 | 3,12% | 404.339,00 |
| 23.12.2025 | 17,79 | 19,14 | 17,60 | 18,93 | 3,84% | 1.093.461,00 |
| 22.12.2025 | 16,61 | 18,26 | 16,10 | 18,23 | 9,75% | 1.200.956,00 |
| 19.12.2025 | 14,73 | 16,70 | 14,50 | 16,61 | 15,59% | 1.424.673,00 |
| 18.12.2025 | 13,77 | 15,40 | 13,00 | 14,37 | 30,76% | 3.265.099,00 |
| 17.12.2025 | 11,90 | 11,90 | 10,94 | 10,99 | -7,65% | 514.931,00 |
| 16.12.2025 | 11,10 | 11,93 | 11,10 | 11,90 | 6,25% | 666.315,00 |
| 15.12.2025 | 11,31 | 11,37 | 11,03 | 11,20 | 0,36% | 188.045,00 |
| 12.12.2025 | 11,39 | 11,55 | 11,16 | 11,16 | -1,50% | 242.283,00 |
| 11.12.2025 | 10,94 | 11,43 | 10,81 | 11,33 | 3,56% | 344.836,00 |
| 10.12.2025 | 10,56 | 11,00 | 10,41 | 10,94 | 2,82% | 354.727,00 |
| 09.12.2025 | 10,38 | 10,76 | 10,32 | 10,64 | 2,41% | 296.493,00 |
| 08.12.2025 | 10,30 | 10,45 | 9,97 | 10,39 | 1,66% | 292.869,00 |
| 05.12.2025 | 10,50 | 10,80 | 10,14 | 10,22 | 2,40% | 333.898,00 |
| 04.12.2025 | 9,91 | 9,99 | 9,80 | 9,98 | 1,32% | 135.572,00 |
| 03.12.2025 | 9,63 | 9,88 | 9,50 | 9,85 | 2,50% | 104.616,00 |
| 02.12.2025 | 9,62 | 9,70 | 9,51 | 9,61 | 1,05% | 151.011,00 |
| 01.12.2025 | 9,58 | 9,62 | 9,41 | 9,51 | -2,36% | 296.628,00 |
| 28.11.2025 | 9,96 | 9,99 | 9,70 | 9,74 | -1,22% | 121.841,00 |
| 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% | 324.661,00 |
| 21.11.2025 | 8,46 | 9,10 | 8,44 | 8,94 | 6,12% | 452.864,00 |
| 20.11.2025 | 8,63 | 8,73 | 8,30 | 8,42 | 0,12% | 361.739,00 |
| 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 | -0,36% | 235.551,00 |
| 17.11.2025 | 8,52 | 8,70 | 8,26 | 8,35 | -2,22% | 256.855,00 |
| 14.11.2025 | 8,51 | 8,68 | 8,41 | 8,54 | -0,93% | 188.830,00 |
| 13.11.2025 | 8,86 | 8,91 | 8,56 | 8,62 | -3,04% | 174.408,00 |
| 12.11.2025 | 8,97 | 9,06 | 8,86 | 8,89 | -0,45% | 141.629,00 |
| 11.11.2025 | 8,83 | 8,98 | 8,70 | 8,93 | 1,13% | 146.893,00 |
| 10.11.2025 | 9,05 | 9,05 | 8,78 | 8,83 | 0,00% | 216.540,00 |
| 07.11.2025 | 8,77 | 8,87 | 8,58 | 8,83 | -0,23% | 190.893,00 |
| 06.11.2025 | 9,15 | 9,21 | 8,83 | 8,85 | -3,28% | 215.160,00 |
| 05.11.2025 | 8,85 | 9,23 | 8,78 | 9,15 | 3,39% | 300.675,00 |
| 04.11.2025 | 9,02 | 9,12 | 8,82 | 8,85 | -3,17% | 313.125,00 |
| 03.11.2025 | 9,40 | 9,40 | 9,06 | 9,14 | -2,77% | 257.716,00 |
| 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% | 409.982,00 |
| 29.10.2025 | 10,09 | 10,16 | 9,40 | 9,55 | -5,63% | 572.949,00 |
| 28.10.2025 | 10,29 | 10,30 | 10,04 | 10,12 | -1,46% | 263.010,00 |
| 27.10.2025 | 10,19 | 10,50 | 10,15 | 10,27 | 0,98% | 499.184,00 |