Deutsche Märkte schließen in 2 Stunden 8 Minuten

Information Services Group, Inc. (III)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,0400+0,0100 (+0,25%)
Ab 09:50AM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,04004,04004,04004,04004,04003.883
27. März 20244,05004,09003,98004,03004,030052.200
26. März 20244,08004,08003,95004,00004,000099.700
25. März 20244,02004,07004,02004,06004,060080.700
22. März 20244,11004,13004,00004,04004,040072.100
21. März 20244,02004,12004,01004,11004,110071.200
20. März 20244,00004,06003,87004,04004,0400210.500
19. März 20243,95004,03003,94004,00004,000083.300
18. März 20244,03004,06003,92003,94003,9400110.000
18. März 20240.045 Dividende
15. März 20243,90004,07003,90004,05004,0050293.900
14. März 20243,99004,13003,91003,91003,8666147.300
13. März 20244,15004,18003,96003,97003,9259110.600
12. März 20244,20004,22004,09004,12004,0742156.000
11. März 20244,20004,29004,18004,24004,192981.500
08. März 20243,97004,25003,96004,21004,1632124.200
07. März 20244,18004,38004,17004,38004,3313151.800
06. März 20244,22004,22004,14004,18004,133655.700
05. März 20244,22004,27004,15004,17004,123754.600
04. März 20244,34004,37004,21004,21004,163250.400
01. März 20244,35004,40004,21004,32004,272093.800
29. Feb. 20244,23004,39004,22004,33004,2819132.600
28. Feb. 20244,26004,38004,18004,19004,143484.700
27. Feb. 20244,27004,34004,25004,33004,2819103.100
26. Feb. 20244,28004,34004,20004,24004,192979.400
23. Feb. 20244,23004,32004,23004,28004,232447.100
22. Feb. 20244,34004,34004,21004,25004,2028161.200
21. Feb. 20244,32004,34004,26004,33004,281950.500
20. Feb. 20244,38004,43004,27004,34004,2918112.400
16. Feb. 20244,44004,47004,41004,44004,3907103.200
15. Feb. 20244,37004,49004,34004,44004,3907110.900
14. Feb. 20244,18004,33004,18004,31004,2621126.800
13. Feb. 20244,40004,41004,12004,15004,1039133.600
12. Feb. 20244,36004,50004,35004,46004,4104146.500
09. Feb. 20244,39004,42004,36004,36004,311689.600
08. Feb. 20244,42004,43004,38004,39004,341259.800
07. Feb. 20244,47004,51004,41004,43004,380853.000
06. Feb. 20244,44004,56004,44004,46004,410495.500
05. Feb. 20244,43004,50004,34004,44004,390768.000
02. Feb. 20244,58004,58004,44004,47004,420376.700
01. Feb. 20244,44004,61004,44004,58004,529189.300
31. Jan. 20244,63004,63004,41004,42004,370984.000
30. Jan. 20244,67004,69004,62004,64004,588432.500
29. Jan. 20244,69004,76004,60004,71004,657759.400
26. Jan. 20244,82004,82004,67004,67004,618150.800
25. Jan. 20244,61004,79004,59004,78004,7269116.300
24. Jan. 20244,50004,56004,49004,54004,489662.300
23. Jan. 20244,60004,60004,45004,48004,430280.700
22. Jan. 20244,47004,58004,47004,56004,509353.500
19. Jan. 20244,46004,47004,34004,42004,370936.400
18. Jan. 20244,38004,46004,32004,43004,380863.900
17. Jan. 20244,35004,39004,31004,34004,291834.900
16. Jan. 20244,52004,52004,38004,39004,341249.700
12. Jan. 20244,54004,55004,49004,52004,469859.000
11. Jan. 20244,49004,49004,40004,48004,430263.100
10. Jan. 20244,48004,52004,43004,49004,440162.100
09. Jan. 20244,55004,55004,46004,48004,430263.800
08. Jan. 20244,60004,65004,55004,57004,519235.900
05. Jan. 20244,51004,66004,51004,58004,5291122.000
04. Jan. 20244,55004,59004,50004,54004,489661.900
03. Jan. 20244,64004,69004,53004,54004,4896106.700
02. Jan. 20244,71004,79004,66004,67004,618166.300
29. Dez. 20234,81004,82004,70004,71004,657794.100
28. Dez. 20234,85004,87004,76004,78004,726958.700
27. Dez. 20234,94004,98004,81004,85004,796177.400
26. Dez. 20234,76004,95004,76004,92004,865377.600
22. Dez. 20234,71004,86004,71004,75004,697289.400
21. Dez. 20234,75004,79004,66004,74004,687382.600
20. Dez. 20234,63004,88004,63004,72004,667699.600
19. Dez. 20234,81004,89004,64004,66004,6082162.300
18. Dez. 20234,76004,82004,71004,77004,7170160.900
15. Dez. 20234,57004,79004,53004,75004,6972200.900
14. Dez. 20234,49004,62004,39004,54004,4896134.700
13. Dez. 20234,26004,58004,26004,38004,3313377.000
12. Dez. 20234,42004,42004,25004,27004,222693.800
11. Dez. 20234,52004,55004,37004,40004,351172.500
08. Dez. 20234,49004,63004,47004,55004,499466.200
07. Dez. 20234,41004,56004,38004,54004,4896106.800
06. Dez. 20234,35004,59004,35004,41004,361099.100
05. Dez. 20234,45004,51004,40004,43004,380845.400
04. Dez. 20234,33004,52004,29004,51004,459943.200
04. Dez. 20230.045 Dividende
01. Dez. 20234,24004,39004,15004,36004,267171.900
30. Nov. 20234,25004,30004,15004,16004,071374.200
29. Nov. 20234,35004,37004,24004,28004,188847.100
28. Nov. 20234,34004,37004,30004,31004,218140.800
27. Nov. 20234,38004,42004,32004,33004,237734.800
24. Nov. 20234,37004,43004,35004,37004,276820.100
22. Nov. 20234,36004,41004,33004,34004,247529.500
21. Nov. 20234,40004,49004,35004,36004,267153.200
20. Nov. 20234,40004,53004,34004,49004,394360.000
17. Nov. 20234,38004,46004,34004,37004,276886.600
16. Nov. 20234,47004,47004,31004,35004,257349.400
15. Nov. 20234,48004,55004,41004,42004,325880.400
14. Nov. 20234,29004,50004,29004,49004,394386.900
13. Nov. 20234,16004,25004,10004,22004,130059.800
10. Nov. 20234,20004,22004,11004,19004,100747.100
09. Nov. 20234,20004,23004,14004,17004,081157.500
08. Nov. 20234,15004,20004,09004,19004,100736.300
07. Nov. 20234,23004,25004,13004,15004,061568.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...