6,450$
2,54%
Echtzeit-Aktienkurs Innovative Solutions and Support
Bid:
Ask:
Aktienkurse zur Innovative Solutions and Support Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 8,71 | 8,87 | 8,58 | 8,70 | 0,69% | 212.410,00 |
| 02.01.2025 | 8,52 | 8,96 | 8,52 | 8,64 | 1,17% | 226.575,00 |
| 31.12.2024 | 8,54 | 8,95 | 8,50 | 8,54 | -0,12% | 241.240,00 |
| 30.12.2024 | 8,94 | 8,95 | 8,51 | 8,55 | -2,29% | 255.699,00 |
| 27.12.2024 | 8,96 | 8,96 | 8,63 | 8,75 | 0,00% | 312.268,00 |
| 26.12.2024 | 8,40 | 8,97 | 8,34 | 8,75 | 4,42% | 494.422,00 |
| 24.12.2024 | 8,00 | 8,40 | 7,92 | 8,38 | 4,75% | 258.779,00 |
| 23.12.2024 | 8,10 | 8,24 | 7,84 | 8,00 | -1,84% | 184.072,00 |
| 20.12.2024 | 8,00 | 8,50 | 7,82 | 8,15 | 8,67% | 526.588,00 |
| 19.12.2024 | 7,43 | 7,60 | 7,36 | 7,50 | 1,35% | 55.789,00 |
| 18.12.2024 | 7,86 | 7,93 | 7,39 | 7,40 | -5,85% | 93.850,00 |
| 17.12.2024 | 7,90 | 7,90 | 7,80 | 7,86 | -0,13% | 35.054,00 |
| 16.12.2024 | 7,61 | 7,90 | 7,58 | 7,87 | 3,01% | 43.675,00 |
| 13.12.2024 | 7,64 | 7,68 | 7,45 | 7,64 | 0,13% | 31.568,00 |
| 12.12.2024 | 7,80 | 7,80 | 7,56 | 7,63 | -1,42% | 15.070,00 |
| 11.12.2024 | 7,61 | 7,80 | 7,58 | 7,74 | 1,84% | 25.722,00 |
| 10.12.2024 | 7,74 | 7,75 | 7,54 | 7,60 | -2,06% | 47.679,00 |
| 09.12.2024 | 7,90 | 7,90 | 7,72 | 7,76 | -1,77% | 26.570,00 |
| 06.12.2024 | 7,89 | 7,90 | 7,77 | 7,90 | 0,77% | 40.547,00 |
| 05.12.2024 | 7,90 | 7,90 | 7,70 | 7,84 | -0,63% | 51.400,00 |
| 04.12.2024 | 7,88 | 7,90 | 7,81 | 7,89 | -0,13% | 37.333,00 |
| 03.12.2024 | 7,89 | 7,90 | 7,81 | 7,90 | 0,00% | 39.863,00 |
| 02.12.2024 | 7,80 | 7,90 | 7,73 | 7,90 | 1,80% | 171.508,00 |
| 29.11.2024 | 7,68 | 7,80 | 7,68 | 7,76 | 0,26% | 72.180,00 |
| 27.11.2024 | 7,68 | 7,79 | 7,63 | 7,74 | 0,26% | 22.770,00 |
| 26.11.2024 | 7,75 | 7,75 | 7,66 | 7,72 | 0,13% | 12.511,00 |
| 25.11.2024 | 7,70 | 7,79 | 7,61 | 7,71 | 0,13% | 57.545,00 |
| 22.11.2024 | 7,49 | 7,70 | 7,49 | 7,70 | 2,67% | 199.813,00 |
| 21.11.2024 | 7,69 | 7,69 | 7,49 | 7,50 | -2,85% | 3.825,00 |
| 20.11.2024 | 7,43 | 7,73 | 7,34 | 7,72 | 3,49% | 30.056,00 |
| 19.11.2024 | 7,50 | 7,55 | 7,31 | 7,46 | -0,93% | 38.689,00 |
| 18.11.2024 | 7,53 | 7,59 | 7,29 | 7,53 | 0,40% | 60.601,00 |
| 15.11.2024 | 7,55 | 7,55 | 7,25 | 7,50 | -1,32% | 68.733,00 |
| 14.11.2024 | 7,72 | 7,73 | 7,50 | 7,60 | -1,68% | 115.701,00 |
| 13.11.2024 | 7,74 | 7,80 | 7,70 | 7,73 | 0,52% | 89.206,00 |
| 12.11.2024 | 7,59 | 7,74 | 7,40 | 7,69 | 1,72% | 152.251,00 |
| 11.11.2024 | 7,55 | 7,65 | 7,42 | 7,56 | 1,20% | 88.401,00 |
| 08.11.2024 | 7,50 | 7,62 | 7,41 | 7,47 | -0,13% | 47.347,00 |
| 07.11.2024 | 7,39 | 7,55 | 7,33 | 7,48 | 1,63% | 57.302,00 |
| 06.11.2024 | 7,37 | 7,40 | 7,12 | 7,36 | 0,14% | 33.178,00 |
| 05.11.2024 | 7,30 | 7,37 | 7,25 | 7,35 | 0,68% | 11.869,00 |