Echtzeit-Aktienkurs Information Services Group
Bid:
Ask:
Aktienkurse zur Information Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,63 | 3,65 | 3,62 | 3,65 | -0,82% | - |
| 25.02.2021 | 3,72 | 3,73 | 3,64 | 3,68 | -0,94% | - |
| 24.02.2021 | 3,68 | 3,77 | 3,62 | 3,71 | 1,64% | - |
| 23.02.2021 | 3,66 | 3,72 | 3,53 | 3,65 | -2,41% | - |
| 22.02.2021 | 3,77 | 3,78 | 3,67 | 3,74 | -1,84% | - |
| 19.02.2021 | 3,74 | 3,83 | 3,72 | 3,81 | 2,28% | - |
| 18.02.2021 | 3,62 | 3,75 | 3,54 | 3,73 | 0,00% | - |
| 17.02.2021 | 3,72 | 3,73 | 3,72 | 3,73 | 0,81% | - |
| 16.02.2021 | 3,71 | 3,77 | 3,67 | 3,70 | -0,27% | - |
| 12.02.2021 | 3,79 | 3,84 | 3,67 | 3,71 | -2,88% | - |
| 11.02.2021 | 3,91 | 3,91 | 3,75 | 3,82 | -2,43% | - |
| 10.02.2021 | 3,99 | 3,99 | 3,87 | 3,91 | -1,01% | - |
| 09.02.2021 | 3,93 | 4,05 | 3,92 | 3,95 | 1,67% | - |
| 08.02.2021 | 3,78 | 3,89 | 3,75 | 3,89 | 4,30% | - |
| 05.02.2021 | 3,73 | 3,74 | 3,62 | 3,73 | -0,13% | - |
| 04.02.2021 | 3,59 | 3,73 | 3,56 | 3,73 | 3,18% | - |
| 03.02.2021 | 3,68 | 3,69 | 3,58 | 3,62 | -3,73% | - |
| 02.02.2021 | 3,61 | 3,77 | 3,59 | 3,76 | 4,89% | - |
| 01.02.2021 | 3,53 | 3,60 | 3,52 | 3,58 | 1,56% | - |
| 29.01.2021 | 3,56 | 3,59 | 3,45 | 3,53 | -1,95% | - |
| 28.01.2021 | 3,63 | 3,73 | 3,53 | 3,60 | -0,96% | - |
| 27.01.2021 | 3,49 | 3,71 | 3,47 | 3,63 | 1,40% | - |
| 26.01.2021 | 3,60 | 3,60 | 3,58 | 3,58 | -0,14% | - |
| 25.01.2021 | 3,57 | 3,64 | 3,52 | 3,59 | -0,28% | - |
| 22.01.2021 | 3,54 | 3,65 | 3,53 | 3,60 | 1,27% | - |
| 21.01.2021 | 3,55 | 3,55 | 3,55 | 3,55 | -4,57% | - |
| 20.01.2021 | 3,82 | 3,84 | 3,71 | 3,72 | -2,23% | - |
| 19.01.2021 | 3,78 | 3,87 | 3,72 | 3,81 | -4,04% | - |
| 15.01.2021 | 3,84 | 4,00 | 0,00 | 3,97 | 0,25% | - |
| 14.01.2021 | 3,92 | 3,97 | 3,89 | 3,96 | 1,93% | - |
| 13.01.2021 | 3,83 | 3,99 | 3,82 | 3,88 | -0,13% | - |
| 12.01.2021 | 3,96 | 3,98 | 3,77 | 3,89 | -1,52% | - |
| 11.01.2021 | 3,95 | 4,05 | 3,88 | 3,95 | 12,55% | - |
| 08.01.2021 | 3,52 | 3,54 | 3,46 | 3,51 | -0,14% | - |
| 07.01.2021 | 3,55 | 3,75 | 3,45 | 3,51 | 0,72% | - |
| 06.01.2021 | 3,38 | 3,55 | 3,36 | 3,49 | 6,41% | - |
| 05.01.2021 | 3,31 | 3,35 | 3,28 | 3,28 | -0,30% | - |
| 04.01.2021 | 3,22 | 3,31 | 3,17 | 3,29 | 0,00% | - |
| 31.12.2020 | 3,14 | 3,29 | 3,11 | 3,29 | 3,14% | - |
| 30.12.2020 | 3,18 | 3,22 | 3,14 | 3,19 | 1,43% | - |
| 29.12.2020 | 3,12 | 3,18 | 3,12 | 3,14 | -3,68% | - |
| 28.12.2020 | 3,27 | 3,27 | 3,26 | 3,26 | 7,59% | - |
| 24.12.2020 | 2,99 | 3,12 | 2,99 | 3,03 | 0,17% | - |
| 23.12.2020 | 3,00 | 3,08 | 3,00 | 3,03 | 0,50% | - |
| 22.12.2020 | 3,06 | 3,08 | 2,94 | 3,01 | -2,75% | - |
| 21.12.2020 | 3,16 | 3,21 | 3,09 | 3,10 | -5,50% | - |
| 18.12.2020 | 3,26 | 3,34 | 3,24 | 3,28 | 1,55% | - |
| 17.12.2020 | 3,26 | 3,28 | 3,14 | 3,23 | -2,57% | - |
| 16.12.2020 | 3,37 | 3,37 | 3,29 | 3,31 | 0,91% | - |
| 15.12.2020 | 3,14 | 3,31 | 3,12 | 3,28 | 5,47% | - |
| 14.12.2020 | 3,15 | 3,18 | 3,06 | 3,11 | -1,58% | - |
| 11.12.2020 | 3,10 | 3,16 | 3,08 | 3,16 | 2,27% | - |
| 10.12.2020 | 3,09 | 3,14 | 3,00 | 3,09 | -2,22% | - |
| 09.12.2020 | 3,20 | 3,20 | 3,14 | 3,16 | 0,16% | - |
| 08.12.2020 | 3,15 | 3,21 | 3,07 | 3,16 | 0,48% | - |
| 07.12.2020 | 3,10 | 3,15 | 3,09 | 3,14 | 0,48% | - |
| 04.12.2020 | 3,03 | 3,14 | 3,01 | 3,13 | 5,93% | - |
| 03.12.2020 | 3,01 | 3,02 | 2,92 | 2,95 | 2,43% | - |
| 02.12.2020 | 3,00 | 3,01 | 2,88 | 2,88 | -0,69% | - |
| 01.12.2020 | 3,12 | 3,14 | 2,90 | 2,90 | -3,81% | - |
| 30.11.2020 | 3,17 | 3,19 | 3,01 | 3,02 | -3,98% | - |
| 27.11.2020 | 3,05 | 3,20 | 3,05 | 3,14 | 6,98% | - |
| 25.11.2020 | 2,95 | 3,07 | 2,94 | 2,94 | 8,70% | - |
| 24.11.2020 | 2,67 | 2,77 | 2,66 | 2,70 | 0,93% | - |
| 23.11.2020 | 2,69 | 2,70 | 2,66 | 2,68 | -0,37% | - |
| 20.11.2020 | 2,67 | 2,70 | 2,65 | 2,69 | 0,00% | - |
| 19.11.2020 | 2,68 | 2,73 | 2,67 | 2,69 | -0,37% | - |
| 18.11.2020 | 2,73 | 2,74 | 2,69 | 2,70 | -1,10% | - |
| 17.11.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 1,30% | - |
| 16.11.2020 | 2,77 | 2,80 | 2,68 | 2,69 | 0,00% | - |
| 13.11.2020 | 2,66 | 2,74 | 2,66 | 2,69 | 4,06% | - |
| 12.11.2020 | 2,64 | 2,66 | 2,58 | 2,59 | -6,68% | - |
| 11.11.2020 | 2,77 | 2,77 | 2,77 | 2,77 | 2,78% | - |
| 10.11.2020 | 2,67 | 2,71 | 2,59 | 2,70 | 6,73% | - |
| 09.11.2020 | 2,59 | 2,60 | 2,45 | 2,53 | 5,87% | - |
| 06.11.2020 | 2,31 | 2,46 | 2,20 | 2,39 | 2,36% | - |
| 05.11.2020 | 2,26 | 2,36 | 2,25 | 2,33 | 4,48% | - |
| 04.11.2020 | 2,16 | 2,25 | 2,15 | 2,23 | 4,69% | - |
| 03.11.2020 | 2,15 | 2,16 | 2,07 | 2,13 | 2,90% | - |
| 02.11.2020 | 2,08 | 2,11 | 2,06 | 2,07 | 0,98% | - |
| 30.10.2020 | 2,05 | 2,09 | 2,01 | 2,05 | -0,24% | - |
| 29.10.2020 | 2,01 | 2,06 | 2,00 | 2,06 | 1,73% | - |
| 28.10.2020 | 2,03 | 2,05 | 2,01 | 2,02 | -1,94% | - |
| 27.10.2020 | 2,07 | 2,08 | 2,04 | 2,06 | -1,90% | - |
| 26.10.2020 | 2,10 | 2,10 | 2,08 | 2,10 | 0,24% | - |
| 23.10.2020 | 2,14 | 2,14 | 2,08 | 2,10 | -1,18% | - |
| 22.10.2020 | 2,12 | 2,16 | 2,07 | 2,12 | -0,47% | - |
| 21.10.2020 | 2,14 | 2,16 | 2,08 | 2,13 | 0,71% | - |
| 20.10.2020 | 2,11 | 2,43 | 2,08 | 2,12 | 2,67% | - |
| 19.10.2020 | 2,12 | 2,13 | 2,06 | 2,06 | -2,37% | - |
| 16.10.2020 | 2,12 | 2,15 | 2,09 | 2,11 | -2,99% | - |
| 15.10.2020 | 2,07 | 2,18 | 2,05 | 2,18 | 4,82% | - |
| 14.10.2020 | 2,14 | 2,16 | 2,07 | 2,08 | 0,00% | - |
| 13.10.2020 | 2,10 | 2,11 | 2,05 | 2,08 | -1,66% | - |
| 12.10.2020 | 2,14 | 2,16 | 2,11 | 2,11 | -1,86% | - |
| 09.10.2020 | 2,19 | 2,21 | 2,13 | 2,15 | -0,69% | - |
| 08.10.2020 | 2,13 | 2,18 | 2,12 | 2,17 | 0,00% | - |
| 07.10.2020 | 2,11 | 2,17 | 2,11 | 2,17 | 0,70% | - |
| 06.10.2020 | 2,17 | 2,20 | 2,14 | 2,15 | 0,47% | - |
| 05.10.2020 | 2,16 | 2,17 | 2,12 | 2,14 | 2,88% | - |