6,420$
0,16%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,42 | 6,55 | 6,31 | 6,46 | 0,78% | 27.192,00 |
| 25.04.2024 | 6,56 | 6,71 | 6,40 | 6,41 | -3,32% | 8.175,00 |
| 24.04.2024 | 6,45 | 6,64 | 6,45 | 6,63 | 3,27% | 11.607,00 |
| 23.04.2024 | 6,47 | 6,80 | 6,29 | 6,42 | 0,47% | 29.346,00 |
| 22.04.2024 | 6,53 | 6,65 | 6,39 | 6,39 | -1,99% | 18.151,00 |
| 19.04.2024 | 6,66 | 6,66 | 6,48 | 6,52 | -2,25% | 17.952,00 |
| 18.04.2024 | 6,72 | 6,80 | 6,55 | 6,67 | 2,54% | 36.469,00 |
| 17.04.2024 | 6,52 | 6,75 | 6,43 | 6,51 | 0,23% | 20.194,00 |
| 16.04.2024 | 6,42 | 6,50 | 6,34 | 6,49 | 0,78% | 17.786,00 |
| 15.04.2024 | 6,68 | 6,68 | 6,36 | 6,44 | -4,31% | 30.480,00 |
| 12.04.2024 | 6,61 | 6,79 | 6,61 | 6,73 | 1,82% | 21.866,00 |
| 11.04.2024 | 6,80 | 6,80 | 6,57 | 6,61 | -1,64% | 34.130,00 |
| 10.04.2024 | 7,08 | 7,09 | 6,66 | 6,72 | -5,75% | 53.050,00 |
| 09.04.2024 | 7,13 | 7,14 | 7,01 | 7,13 | 0,99% | 19.835,00 |
| 08.04.2024 | 7,27 | 7,27 | 7,03 | 7,06 | -3,02% | 49.515,00 |
| 05.04.2024 | 7,38 | 7,38 | 7,21 | 7,28 | -0,95% | 18.392,00 |
| 04.04.2024 | 7,48 | 7,51 | 7,34 | 7,35 | -1,21% | 44.580,00 |
| 03.04.2024 | 7,60 | 7,60 | 7,40 | 7,44 | -2,11% | 36.282,00 |
| 02.04.2024 | 7,34 | 7,60 | 7,28 | 7,60 | 2,29% | 45.520,00 |
| 01.04.2024 | 7,35 | 7,46 | 7,18 | 7,43 | 1,50% | 51.030,00 |
| 28.03.2024 | 7,18 | 7,36 | 7,13 | 7,32 | 3,10% | 24.252,00 |
| 27.03.2024 | 7,30 | 7,30 | 7,08 | 7,10 | -1,53% | 28.981,00 |
| 26.03.2024 | 7,03 | 7,29 | 7,00 | 7,21 | 1,55% | 59.451,00 |
| 25.03.2024 | 7,43 | 7,48 | 6,98 | 7,10 | -4,31% | 75.908,00 |
| 22.03.2024 | 7,48 | 7,49 | 7,30 | 7,42 | -1,33% | 24.846,00 |
| 21.03.2024 | 7,62 | 7,62 | 7,49 | 7,52 | 0,13% | 15.427,00 |
| 20.03.2024 | 7,55 | 7,60 | 7,38 | 7,51 | -0,27% | 46.847,00 |
| 19.03.2024 | 7,73 | 7,77 | 7,53 | 7,53 | -2,46% | 38.230,00 |
| 18.03.2024 | 7,75 | 7,82 | 7,65 | 7,72 | 1,45% | 54.290,00 |
| 15.03.2024 | 8,13 | 8,13 | 7,60 | 7,61 | -6,17% | 228.621,00 |
| 14.03.2024 | 8,16 | 8,19 | 8,10 | 8,11 | -0,25% | 16.486,00 |
| 13.03.2024 | 8,21 | 8,21 | 8,10 | 8,13 | -0,25% | 37.776,00 |
| 12.03.2024 | 8,14 | 8,20 | 8,10 | 8,15 | -0,55% | 42.365,00 |
| 11.03.2024 | 8,16 | 8,26 | 8,16 | 8,20 | -0,55% | 35.796,00 |
| 08.03.2024 | 8,29 | 8,29 | 8,15 | 8,24 | -0,12% | 8.232,00 |
| 07.03.2024 | 8,25 | 8,25 | 8,14 | 8,25 | 0,12% | 33.512,00 |
| 06.03.2024 | 8,30 | 8,30 | 8,19 | 8,24 | -0,60% | 37.933,00 |
| 05.03.2024 | 8,28 | 8,40 | 8,18 | 8,29 | 1,22% | 69.694,00 |
| 04.03.2024 | 8,20 | 8,27 | 8,12 | 8,19 | 0,49% | 60.243,00 |
| 01.03.2024 | 8,20 | 8,20 | 8,13 | 8,15 | -0,37% | 24.129,00 |
| 29.02.2024 | 8,12 | 8,20 | 8,06 | 8,18 | 0,49% | 23.054,00 |
| 28.02.2024 | 8,19 | 8,19 | 8,07 | 8,14 | -0,12% | 18.480,00 |
| 27.02.2024 | 8,17 | 8,20 | 8,09 | 8,15 | -0,61% | 31.451,00 |
| 26.02.2024 | 8,20 | 8,20 | 8,10 | 8,20 | 0,00% | 65.994,00 |
| 23.02.2024 | 8,12 | 8,31 | 8,10 | 8,20 | 0,61% | 42.874,00 |
| 22.02.2024 | 8,34 | 8,35 | 8,13 | 8,15 | -1,81% | 48.353,00 |
| 21.02.2024 | 8,54 | 8,69 | 8,21 | 8,30 | -2,01% | 82.845,00 |
| 20.02.2024 | 8,27 | 8,69 | 8,25 | 8,47 | 4,05% | 139.717,00 |
| 16.02.2024 | 8,17 | 8,29 | 8,13 | 8,14 | -0,25% | 62.056,00 |
| 15.02.2024 | 8,20 | 8,30 | 8,05 | 8,16 | 0,14% | 88.669,00 |
| 14.02.2024 | 8,38 | 8,60 | 8,10 | 8,15 | 0,04% | 101.208,00 |
| 13.02.2024 | 8,00 | 8,50 | 8,00 | 8,15 | 0,31% | 264.869,00 |
| 12.02.2024 | 8,19 | 8,24 | 8,06 | 8,12 | -0,85% | 40.285,00 |
| 09.02.2024 | 8,16 | 8,25 | 8,04 | 8,19 | -0,61% | 29.683,00 |
| 08.02.2024 | 8,18 | 8,25 | 8,12 | 8,24 | 0,61% | 9.114,00 |
| 07.02.2024 | 8,25 | 8,25 | 8,12 | 8,19 | 0,43% | 18.655,00 |
| 06.02.2024 | 8,05 | 8,29 | 8,05 | 8,16 | 1,05% | 68.950,00 |
| 05.02.2024 | 8,28 | 8,30 | 8,00 | 8,07 | -1,47% | 59.877,00 |
| 02.02.2024 | 8,20 | 8,29 | 8,15 | 8,19 | 0,12% | 36.936,00 |
| 01.02.2024 | 8,20 | 8,26 | 8,10 | 8,18 | 0,37% | 18.816,00 |
| 31.01.2024 | 8,14 | 8,20 | 8,07 | 8,15 | 0,12% | 12.504,00 |
| 30.01.2024 | 8,12 | 8,20 | 8,10 | 8,14 | -0,85% | 5.398,00 |
| 29.01.2024 | 8,15 | 8,22 | 8,10 | 8,21 | 1,48% | 9.534,00 |
| 26.01.2024 | 8,09 | 8,18 | 8,05 | 8,09 | -0,37% | 17.492,00 |
| 25.01.2024 | 8,19 | 8,22 | 8,03 | 8,12 | 0,56% | 2.949,00 |
| 24.01.2024 | 8,16 | 8,38 | 8,05 | 8,08 | -0,31% | 9.157,00 |
| 23.01.2024 | 8,17 | 8,35 | 8,10 | 8,10 | -0,49% | 18.047,00 |
| 22.01.2024 | 8,14 | 8,30 | 8,10 | 8,14 | 0,25% | 25.593,00 |
| 19.01.2024 | 8,20 | 8,29 | 8,12 | 8,12 | 0,00% | 11.059,00 |
| 18.01.2024 | 8,18 | 8,40 | 8,02 | 8,12 | 0,56% | 23.734,00 |
| 17.01.2024 | 8,04 | 8,19 | 8,01 | 8,08 | -0,68% | 10.636,00 |
| 16.01.2024 | 8,20 | 8,45 | 8,02 | 8,13 | -0,73% | 8.688,00 |
| 12.01.2024 | 8,21 | 8,25 | 8,00 | 8,19 | -0,12% | 15.148,00 |
| 11.01.2024 | 7,93 | 8,36 | 7,92 | 8,20 | 2,24% | 22.820,00 |
| 10.01.2024 | 7,99 | 8,05 | 7,95 | 8,02 | 0,38% | 6.718,00 |
| 09.01.2024 | 8,06 | 8,06 | 7,88 | 7,99 | -0,40% | 9.348,00 |
| 08.01.2024 | 8,10 | 8,15 | 8,02 | 8,02 | -0,96% | 9.686,00 |
| 05.01.2024 | 8,41 | 8,41 | 8,07 | 8,10 | -2,06% | 18.667,00 |
| 04.01.2024 | 8,26 | 8,38 | 8,06 | 8,27 | -0,36% | 21.445,00 |
| 03.01.2024 | 8,35 | 8,44 | 8,25 | 8,30 | -2,12% | 6.501,00 |
| 02.01.2024 | 8,41 | 8,61 | 8,41 | 8,48 | -0,59% | 10.579,00 |
| 29.12.2023 | 8,54 | 8,69 | 8,42 | 8,53 | 0,71% | 18.503,00 |
| 28.12.2023 | 8,27 | 8,55 | 8,27 | 8,47 | 2,54% | 61.427,00 |
| 27.12.2023 | 8,45 | 8,45 | 8,12 | 8,26 | -2,94% | 19.229,00 |
| 26.12.2023 | 8,14 | 8,59 | 8,05 | 8,51 | 4,42% | 47.537,00 |
| 22.12.2023 | 8,25 | 8,25 | 8,03 | 8,15 | -1,21% | 54.076,00 |
| 21.12.2023 | 8,50 | 9,00 | 8,09 | 8,25 | 3,38% | 221.448,00 |
| 20.12.2023 | 7,67 | 8,00 | 7,67 | 7,98 | 5,39% | 32.457,00 |
| 19.12.2023 | 7,48 | 7,69 | 7,48 | 7,57 | 1,50% | 17.551,00 |
| 18.12.2023 | 7,40 | 7,52 | 7,35 | 7,46 | 1,91% | 15.291,00 |
| 15.12.2023 | 7,40 | 7,46 | 7,31 | 7,32 | -1,61% | 12.676,00 |
| 14.12.2023 | 7,71 | 7,80 | 7,36 | 7,44 | -4,00% | 14.064,00 |
| 13.12.2023 | 7,74 | 7,80 | 7,64 | 7,75 | -0,13% | 9.387,00 |
| 12.12.2023 | 7,80 | 7,80 | 7,73 | 7,76 | 0,00% | 3.520,00 |
| 11.12.2023 | 7,66 | 7,84 | 7,64 | 7,76 | 0,52% | 9.175,00 |
| 08.12.2023 | 7,62 | 7,80 | 7,62 | 7,72 | 0,39% | 8.547,00 |
| 07.12.2023 | 7,70 | 7,70 | 7,67 | 7,69 | 0,00% | 2.832,00 |
| 06.12.2023 | 7,63 | 7,74 | 7,55 | 7,69 | 1,32% | 8.984,00 |
| 05.12.2023 | 7,61 | 7,70 | 7,59 | 7,59 | -0,26% | 9.738,00 |
| 04.12.2023 | 7,55 | 7,63 | 7,47 | 7,61 | 1,47% | 6.156,00 |