Innovative Solutions and Support (ISSC)

ISSC
🏛️ Vereinigte Staaten →
12.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.51 6.64 6.50 6.56 0.0M
2021-12-30 6.58 6.63 6.46 6.56 0.0M
2021-12-29 6.64 6.65 6.40 6.54 0.1M
2021-12-28 6.47 6.65 6.40 6.60 0.0M
2021-12-27 6.41 6.67 6.32 6.41 0.1M
2021-12-23 6.48 6.50 6.40 6.45 0.0M
2021-12-22 6.58 6.58 6.35 6.40 0.0M
2021-12-21 6.69 6.69 6.48 6.49 0.0M
2021-12-20 6.57 6.57 6.40 6.55 0.0M
2021-12-17 6.22 6.59 6.22 6.54 0.0M
2021-12-16 6.32 6.56 6.32 6.50 0.0M
2021-12-15 6.61 6.63 6.14 6.32 0.0M
2021-12-14 6.52 6.75 6.23 6.34 0.0M
2021-12-13 6.60 7.07 6.35 6.42 0.1M
2021-12-10 6.12 6.85 6.12 6.60 0.1M
2021-12-09 7.16 7.19 6.04 6.11 0.1M
2021-12-08 6.86 7.18 6.86 7.13 0.0M
2021-12-07 6.80 6.94 6.80 6.89 0.0M
2021-12-06 6.60 6.97 6.60 6.96 0.0M
2021-12-03 6.61 6.64 6.56 6.60 0.0M
2021-12-02 6.55 6.61 6.55 6.55 0.0M
2021-12-01 6.72 6.72 6.55 6.55 0.0M
2021-11-30 6.65 6.71 6.64 6.64 0.0M
2021-11-29 6.65 6.66 6.65 6.65 0.0M
2021-11-26 6.66 6.75 6.66 6.74 0.0M
2021-11-24 6.68 6.74 6.65 6.74 0.0M
2021-11-23 6.75 6.75 6.65 6.65 0.0M
2021-11-22 6.75 6.75 6.65 6.72 0.0M
2021-11-19 6.76 6.76 6.65 6.65 0.0M
2021-11-18 6.81 6.90 6.81 6.85 0.0M
2021-11-17 6.95 6.95 6.75 6.77 0.0M
2021-11-16 6.93 6.93 6.85 6.93 0.0M
2021-11-15 7.10 7.10 6.85 6.88 0.0M
2021-11-12 7.18 7.18 6.95 7.12 0.0M
2021-11-11 7.22 7.22 7.05 7.19 0.0M
2021-11-10 6.98 7.24 6.96 7.21 0.0M
2021-11-09 7.05 7.08 6.96 7.01 0.0M
2021-11-08 7.10 7.16 7.06 7.16 0.0M
2021-11-05 6.90 7.25 6.90 7.25 0.0M
2021-11-04 6.91 6.91 6.81 6.90 0.0M
2021-11-03 6.91 6.92 6.77 6.91 0.0M
2021-11-02 6.81 6.89 6.70 6.88 0.0M
2021-11-01 6.78 6.89 6.78 6.81 0.0M
2021-10-29 6.74 6.89 6.74 6.76 0.0M
2021-10-28 6.74 6.75 6.61 6.68 0.0M
2021-10-27 6.84 6.85 6.66 6.69 0.0M
2021-10-26 6.85 6.85 6.70 6.84 0.0M
2021-10-25 6.70 6.79 6.70 6.78 0.0M
2021-10-22 6.77 6.82 6.70 6.72 0.0M
2021-10-21 6.80 6.92 6.72 6.75 0.0M
2021-10-20 6.94 6.94 6.81 6.91 0.0M
2021-10-19 6.79 6.96 6.79 6.96 0.0M
2021-10-18 6.99 6.99 6.71 6.73 0.0M
2021-10-15 6.99 7.00 6.88 6.91 0.0M
2021-10-14 6.75 6.96 6.74 6.91 0.0M
2021-10-13 6.75 6.87 6.73 6.87 0.0M
2021-10-12 6.70 6.94 6.70 6.86 0.0M
2021-10-11 6.54 6.69 6.54 6.61 0.0M
2021-10-08 6.79 6.97 6.75 6.77 0.0M
2021-10-07 6.82 6.87 6.82 6.87 0.0M
2021-10-06 6.61 6.92 6.57 6.76 0.0M
2021-10-05 6.92 6.92 6.70 6.83 0.0M
2021-10-04 7.08 7.08 6.90 6.94 0.0M
2021-10-01 7.17 7.17 7.00 7.04 0.0M
2021-09-30 7.21 7.23 6.88 7.02 0.0M
2021-09-29 7.05 7.14 7.00 7.08 0.0M
2021-09-28 7.12 7.15 7.07 7.07 0.0M
2021-09-27 7.16 7.20 7.10 7.15 0.0M
2021-09-24 6.95 7.16 6.95 7.10 0.0M
2021-09-23 7.00 7.04 6.92 7.01 0.0M
2021-09-22 7.24 7.24 6.92 6.99 0.0M
2021-09-21 7.28 7.30 7.12 7.22 0.0M
2021-09-20 7.38 7.38 7.12 7.24 0.0M
2021-09-17 7.21 7.70 7.07 7.64 0.0M
2021-09-16 7.15 7.38 7.11 7.32 0.0M
2021-09-15 6.91 7.23 6.91 7.23 0.0M
2021-09-14 7.23 7.28 7.12 7.13 0.0M
2021-09-13 7.64 7.64 7.22 7.27 0.0M
2021-09-10 7.69 7.70 7.45 7.53 0.0M
2021-09-09 7.44 7.94 7.37 7.69 0.1M
2021-09-08 7.45 7.46 7.27 7.36 0.0M
2021-09-07 7.00 7.46 6.94 7.34 0.1M
2021-09-03 6.72 6.95 6.72 6.95 0.0M
2021-09-02 6.99 7.00 6.77 6.84 0.0M
2021-09-01 7.09 7.18 6.96 6.96 0.0M
2021-08-31 7.19 7.19 6.94 7.07 0.0M
2021-08-30 7.07 7.09 6.99 7.01 0.0M
2021-08-27 7.06 7.09 6.88 7.00 0.0M
2021-08-26 6.68 6.95 6.65 6.88 0.0M
2021-08-25 6.79 6.82 6.73 6.73 0.0M
2021-08-24 6.96 6.96 6.71 6.79 0.0M
2021-08-23 6.98 7.04 6.82 7.04 0.0M
2021-08-20 6.71 7.08 6.61 6.99 0.0M
2021-08-19 6.68 6.81 6.54 6.66 0.0M
2021-08-18 6.50 6.90 6.50 6.79 0.0M
2021-08-17 7.16 7.16 6.51 6.54 0.0M
2021-08-16 7.50 7.50 7.08 7.16 0.0M
2021-08-13 7.38 7.63 7.12 7.42 0.0M
2021-08-12 7.06 7.70 6.92 7.28 0.1M
2021-08-11 6.90 7.20 6.85 7.19 0.0M
2021-08-10 6.86 6.89 6.82 6.86 0.0M
2021-08-09 6.77 6.90 6.71 6.81 0.0M
2021-08-06 6.85 6.93 6.62 6.75 0.0M
2021-08-05 6.84 6.93 6.72 6.84 0.0M
2021-08-04 6.58 7.01 6.58 6.72 0.0M
2021-08-03 6.97 7.10 6.27 6.68 0.0M
2021-08-02 7.18 7.18 6.94 6.97 0.0M
2021-07-30 7.04 7.25 7.04 7.07 0.0M
2021-07-29 7.23 7.25 6.98 7.04 0.0M
2021-07-28 7.03 7.36 7.02 7.19 0.1M
2021-07-27 7.15 7.17 6.90 7.01 0.0M
2021-07-26 7.20 7.22 7.07 7.15 0.0M
2021-07-23 7.20 7.21 7.06 7.20 0.0M
2021-07-22 6.98 7.18 6.94 7.14 0.0M
2021-07-21 6.78 7.25 6.70 7.03 0.1M
2021-07-20 6.47 6.84 6.43 6.61 0.0M
2021-07-19 6.50 6.55 6.30 6.40 0.0M
2021-07-16 6.84 6.84 6.55 6.55 0.0M
2021-07-15 6.72 6.93 6.72 6.83 0.0M
2021-07-14 6.74 6.80 6.61 6.74 0.0M
2021-07-13 6.55 6.99 6.55 6.68 0.2M
2021-07-12 6.60 6.60 6.51 6.60 0.0M
2021-07-09 6.44 6.59 6.44 6.56 0.0M
2021-07-08 6.51 6.60 6.40 6.41 0.0M
2021-07-07 6.69 6.69 6.50 6.60 0.0M
2021-07-06 6.56 6.70 6.40 6.64 0.0M
2021-07-02 6.23 6.68 6.23 6.51 0.1M
2021-07-01 6.27 6.32 6.24 6.28 0.0M
2021-06-30 6.29 6.38 6.21 6.27 0.0M
2021-06-29 6.41 6.41 6.23 6.32 0.0M
2021-06-28 6.38 6.39 6.25 6.35 0.0M
2021-06-25 6.62 6.71 6.32 6.40 0.1M
2021-06-24 6.16 6.63 6.15 6.54 0.1M
2021-06-23 5.89 6.19 5.89 6.16 0.0M
2021-06-22 5.83 6.16 5.83 6.02 0.0M
2021-06-21 5.82 5.95 5.82 5.95 0.0M
2021-06-18 5.84 5.90 5.80 5.89 0.0M
2021-06-17 5.85 5.96 5.79 5.93 0.0M
2021-06-16 6.00 6.05 5.83 5.83 0.0M
2021-06-15 6.15 6.15 5.99 5.99 0.0M
2021-06-14 6.03 6.14 6.03 6.06 0.0M
2021-06-11 6.10 6.20 6.10 6.15 0.0M
2021-06-10 6.15 6.18 6.07 6.16 0.0M
2021-06-09 6.15 6.24 6.10 6.10 0.0M
2021-06-08 6.07 6.25 6.07 6.17 0.0M
2021-06-07 6.09 6.10 6.01 6.06 0.0M
2021-06-04 5.83 6.07 5.83 6.05 0.0M
2021-06-03 5.68 5.78 5.64 5.78 0.0M
2021-06-02 5.54 5.71 5.50 5.68 0.0M
2021-06-01 5.69 5.69 5.46 5.48 0.1M
2021-05-28 5.60 5.62 5.55 5.60 0.0M
2021-05-27 5.62 5.64 5.60 5.60 0.0M
2021-05-26 5.81 5.81 5.58 5.58 0.0M
2021-05-25 5.74 5.80 5.53 5.54 0.0M
2021-05-24 5.69 5.79 5.66 5.66 0.0M
2021-05-21 5.73 5.79 5.67 5.76 0.0M
2021-05-20 5.77 6.02 5.75 5.75 0.0M
2021-05-19 6.06 6.06 5.78 5.78 0.1M
2021-05-18 6.13 6.13 5.91 5.91 0.0M
2021-05-17 6.07 6.12 6.01 6.06 0.0M
2021-05-14 5.96 6.18 5.96 6.16 0.0M
2021-05-13 6.00 6.15 5.80 5.90 0.0M
2021-05-12 5.74 5.87 5.57 5.64 0.0M
2021-05-11 5.93 5.93 5.34 5.81 0.1M
2021-05-10 6.09 6.28 6.04 6.07 0.0M
2021-05-07 6.02 6.11 5.95 6.08 0.1M
2021-05-06 6.01 6.12 6.00 6.05 0.0M
2021-05-05 6.10 6.13 6.00 6.03 0.0M
2021-05-04 6.00 6.25 6.00 6.01 0.1M
2021-05-03 6.12 6.52 6.04 6.32 0.1M
2021-04-30 6.14 6.23 5.90 6.16 0.1M
2021-04-29 6.20 6.21 6.07 6.11 0.0M
2021-04-28 6.23 6.25 6.19 6.19 0.0M
2021-04-27 6.54 6.54 6.15 6.20 0.0M
2021-04-26 6.30 6.54 6.20 6.51 0.0M
2021-04-23 6.25 6.37 6.22 6.24 0.0M
2021-04-22 6.22 6.29 6.17 6.20 0.0M
2021-04-21 6.22 6.31 6.17 6.24 0.0M
2021-04-20 6.34 6.35 6.22 6.23 0.0M
2021-04-19 6.21 6.41 6.15 6.30 0.0M
2021-04-16 6.16 6.28 6.12 6.27 0.0M
2021-04-15 6.22 6.24 6.06 6.23 0.0M
2021-04-14 6.13 6.39 6.11 6.11 0.0M
2021-04-13 6.45 6.45 6.14 6.18 0.0M
2021-04-12 6.50 6.57 6.41 6.48 0.0M
2021-04-09 6.37 6.50 6.30 6.48 0.0M
2021-04-08 6.27 6.44 6.26 6.27 0.0M
2021-04-07 6.32 6.34 6.27 6.34 0.0M
2021-04-06 6.31 6.40 6.21 6.32 0.0M
2021-04-05 6.30 6.75 6.07 6.26 0.1M
2021-04-01 6.28 6.39 6.25 6.31 0.0M
2021-03-31 6.40 6.62 6.07 6.32 0.1M
2021-03-30 6.25 6.48 6.09 6.48 0.0M
2021-03-29 6.05 6.18 6.05 6.07 0.0M
2021-03-26 6.09 6.26 6.05 6.10 0.0M
2021-03-25 6.13 6.14 6.03 6.09 0.0M
2021-03-24 6.16 6.33 6.10 6.10 0.0M
2021-03-23 6.38 6.51 6.10 6.10 0.0M
2021-03-22 6.36 6.42 6.34 6.34 0.0M
2021-03-19 6.66 6.80 6.34 6.38 0.0M
2021-03-18 6.19 6.89 6.06 6.58 0.1M
2021-03-17 6.22 6.22 6.03 6.06 0.0M
2021-03-16 6.28 6.28 6.06 6.06 0.0M
2021-03-15 6.16 6.28 6.01 6.27 0.0M
2021-03-12 6.23 6.28 6.11 6.12 0.0M
2021-03-11 6.24 6.29 6.19 6.23 0.0M
2021-03-10 6.13 6.45 5.97 6.23 0.0M
2021-03-09 5.96 6.31 5.96 6.19 0.0M
2021-03-08 6.20 6.39 5.90 6.05 0.0M
2021-03-05 6.27 6.36 6.13 6.24 0.0M
2021-03-04 6.17 6.28 5.96 6.28 0.1M
2021-03-03 6.42 6.42 6.15 6.19 0.0M
2021-03-02 6.49 6.50 6.25 6.38 0.0M
2021-03-01 6.31 6.50 6.17 6.48 0.0M
2021-02-26 6.61 6.61 6.32 6.36 0.0M
2021-02-25 6.90 6.91 6.50 6.64 0.0M
2021-02-24 6.65 6.91 6.65 6.84 0.0M
2021-02-23 6.67 6.70 6.31 6.65 0.1M
2021-02-22 6.94 6.94 6.73 6.73 0.0M
2021-02-19 6.90 7.00 6.74 6.82 0.0M
2021-02-18 6.72 6.78 6.68 6.75 0.0M
2021-02-17 6.84 6.84 6.65 6.73 0.0M
2021-02-16 6.84 6.85 6.60 6.80 0.1M
2021-02-12 6.47 6.81 6.47 6.74 0.1M
2021-02-11 6.71 6.78 6.20 6.51 0.1M
2021-02-10 7.27 7.38 7.13 7.15 0.1M
2021-02-09 7.14 7.35 7.14 7.17 0.1M
2021-02-08 6.99 7.19 6.94 7.14 0.1M
2021-02-05 6.84 7.00 6.74 6.99 0.0M
2021-02-04 6.55 6.73 6.55 6.73 0.0M
2021-02-03 6.24 6.50 6.20 6.50 0.0M
2021-02-02 6.22 6.28 6.20 6.24 0.0M
2021-02-01 5.94 6.22 5.94 6.22 0.0M
2021-01-29 6.22 6.22 5.87 5.87 0.0M
2021-01-28 6.18 6.20 6.11 6.18 0.0M
2021-01-27 6.09 6.17 6.00 6.17 0.0M
2021-01-26 6.37 6.37 6.12 6.23 0.0M
2021-01-25 6.36 6.45 6.22 6.37 0.0M
2021-01-22 6.37 6.39 6.30 6.34 0.0M
2021-01-21 6.26 6.37 6.21 6.31 0.0M
2021-01-20 6.43 6.43 6.25 6.27 0.0M
2021-01-19 6.50 6.50 6.29 6.37 0.0M
2021-01-15 6.61 6.80 6.28 6.38 0.0M
2021-01-14 6.08 6.65 5.99 6.52 0.1M
2021-01-13 6.00 6.07 5.95 6.04 0.1M
2021-01-12 5.99 6.15 5.95 6.00 0.1M
2021-01-11 6.02 6.02 5.96 5.97 0.0M
2021-01-08 6.15 6.16 5.93 6.01 0.1M
2021-01-07 6.29 6.33 6.14 6.15 0.0M
2021-01-06 6.58 6.62 6.33 6.33 0.0M
2021-01-05 6.39 6.71 6.34 6.55 0.0M
2021-01-04 6.60 6.60 6.08 6.30 0.0M