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
2024-12-31 8.54 8.95 8.50 8.54 0.2M
2024-12-30 8.94 8.95 8.51 8.55 0.3M
2024-12-27 8.96 8.96 8.63 8.75 0.3M
2024-12-26 8.40 8.97 8.34 8.75 0.5M
2024-12-24 8.00 8.40 7.92 8.38 0.3M
2024-12-23 8.10 8.24 7.84 8.00 0.2M
2024-12-20 8.00 8.50 7.82 8.15 0.5M
2024-12-19 7.43 7.60 7.36 7.50 0.1M
2024-12-18 7.86 7.93 7.39 7.40 0.1M
2024-12-17 7.90 7.90 7.80 7.86 0.0M
2024-12-16 7.61 7.90 7.58 7.87 0.0M
2024-12-13 7.64 7.68 7.45 7.64 0.0M
2024-12-12 7.80 7.80 7.56 7.63 0.0M
2024-12-11 7.61 7.80 7.58 7.74 0.0M
2024-12-10 7.74 7.75 7.54 7.60 0.0M
2024-12-09 7.90 7.90 7.72 7.76 0.0M
2024-12-06 7.89 7.90 7.77 7.90 0.0M
2024-12-05 7.90 7.90 7.70 7.84 0.1M
2024-12-04 7.88 7.90 7.81 7.89 0.0M
2024-12-03 7.89 7.90 7.81 7.90 0.0M
2024-12-02 7.80 7.90 7.73 7.90 0.2M
2024-11-29 7.68 7.80 7.68 7.76 0.1M
2024-11-27 7.68 7.79 7.63 7.74 0.0M
2024-11-26 7.75 7.75 7.66 7.72 0.0M
2024-11-25 7.70 7.79 7.61 7.71 0.1M
2024-11-22 7.49 7.70 7.49 7.70 0.2M
2024-11-21 7.70 7.79 7.47 7.47 0.1M
2024-11-20 7.43 7.73 7.34 7.72 0.0M
2024-11-19 7.50 7.55 7.31 7.46 0.0M
2024-11-18 7.53 7.59 7.29 7.53 0.1M
2024-11-15 7.55 7.55 7.25 7.50 0.1M
2024-11-14 7.72 7.73 7.50 7.60 0.1M
2024-11-13 7.74 7.80 7.70 7.73 0.1M
2024-11-12 7.59 7.74 7.40 7.70 0.2M
2024-11-11 7.55 7.65 7.42 7.53 0.1M
2024-11-08 7.50 7.62 7.41 7.47 0.0M
2024-11-07 7.39 7.55 7.33 7.48 0.1M
2024-11-06 7.37 7.40 7.12 7.36 0.0M
2024-11-05 7.30 7.37 7.25 7.35 0.0M
2024-11-04 7.28 7.35 7.12 7.30 0.1M
2024-11-01 7.30 7.40 7.24 7.25 0.0M
2024-10-31 7.20 7.30 7.17 7.30 0.2M
2024-10-30 7.20 7.23 7.16 7.17 0.0M
2024-10-29 7.19 7.21 7.16 7.20 0.0M
2024-10-28 7.23 7.23 7.16 7.22 0.0M
2024-10-25 7.20 7.23 7.10 7.19 0.0M
2024-10-24 7.20 7.20 7.10 7.20 0.0M
2024-10-23 7.20 7.20 7.09 7.19 0.0M
2024-10-22 7.27 7.28 7.09 7.22 0.0M
2024-10-21 7.30 7.36 7.18 7.22 0.1M
2024-10-18 7.35 7.39 7.31 7.33 0.0M
2024-10-17 7.29 7.35 7.20 7.34 0.0M
2024-10-16 7.19 7.34 7.08 7.34 0.1M
2024-10-15 7.14 7.20 7.11 7.18 0.0M
2024-10-14 7.20 7.20 7.05 7.13 0.1M
2024-10-11 7.00 7.20 6.91 7.16 0.2M
2024-10-10 6.90 7.00 6.77 6.98 0.0M
2024-10-09 6.89 6.90 6.64 6.90 0.0M
2024-10-08 6.66 6.89 6.66 6.89 0.0M
2024-10-07 6.65 6.76 6.50 6.70 0.1M
2024-10-04 6.54 6.65 6.36 6.64 0.0M
2024-10-03 6.20 6.32 6.20 6.28 0.0M
2024-10-02 6.32 6.45 6.15 6.19 0.1M
2024-10-01 6.55 6.55 6.29 6.29 0.0M
2024-09-30 6.61 6.65 6.43 6.52 0.0M
2024-09-27 6.41 6.70 6.41 6.61 0.0M
2024-09-26 6.31 6.43 6.30 6.40 0.0M
2024-09-25 6.35 6.39 6.31 6.36 0.0M
2024-09-24 6.35 6.44 6.29 6.29 0.0M
2024-09-23 6.46 6.47 6.34 6.35 0.0M
2024-09-20 6.50 6.52 6.36 6.42 0.0M
2024-09-19 6.48 6.52 6.41 6.48 0.0M
2024-09-18 6.65 6.73 6.47 6.47 0.0M
2024-09-17 6.80 6.92 6.70 6.73 0.0M
2024-09-16 6.84 6.88 6.76 6.87 0.0M
2024-09-13 6.80 6.91 6.75 6.84 0.0M
2024-09-12 6.63 6.87 6.53 6.80 0.0M
2024-09-11 6.62 6.71 6.50 6.66 0.0M
2024-09-10 6.82 6.82 6.57 6.70 0.0M
2024-09-09 6.53 6.80 6.45 6.78 0.1M
2024-09-06 6.75 6.75 6.22 6.43 0.0M
2024-09-05 6.90 6.90 6.63 6.71 0.0M
2024-09-04 7.01 7.01 6.78 6.94 0.0M
2024-09-03 7.05 7.10 6.91 7.01 0.1M
2024-08-30 6.96 7.35 6.95 7.02 0.1M
2024-08-29 7.08 7.08 6.92 7.00 0.0M
2024-08-28 6.91 7.06 6.90 7.06 0.0M
2024-08-27 6.94 7.09 6.85 6.92 0.0M
2024-08-26 7.03 7.09 6.91 7.00 0.0M
2024-08-23 6.88 7.09 6.88 6.92 0.0M
2024-08-22 6.95 7.07 6.84 6.91 0.0M
2024-08-21 6.89 7.15 6.86 6.95 0.0M
2024-08-20 6.92 6.92 6.80 6.88 0.0M
2024-08-19 7.06 7.06 6.78 6.86 0.0M
2024-08-16 6.82 7.13 6.78 7.00 0.0M
2024-08-15 6.96 7.14 6.57 6.70 0.1M
2024-08-14 6.64 7.22 6.51 6.92 0.1M
2024-08-13 6.48 6.80 6.39 6.52 0.1M
2024-08-12 6.80 6.82 6.48 6.49 0.0M
2024-08-09 6.70 6.83 6.46 6.76 0.1M
2024-08-08 6.39 6.44 6.15 6.15 0.0M
2024-08-07 6.35 6.56 6.27 6.42 0.0M
2024-08-06 6.49 6.51 6.18 6.26 0.0M
2024-08-05 6.37 6.54 6.18 6.39 0.1M
2024-08-02 6.80 6.90 6.52 6.53 0.1M
2024-08-01 6.80 7.59 6.63 6.77 0.2M
2024-07-31 6.15 6.43 6.03 6.19 0.0M
2024-07-30 6.10 6.18 6.00 6.08 0.0M
2024-07-29 6.27 6.40 6.16 6.19 0.0M
2024-07-26 5.97 6.41 5.93 6.27 0.0M
2024-07-25 5.99 6.00 5.77 5.85 0.0M
2024-07-24 5.82 6.00 5.70 5.73 0.0M
2024-07-23 5.71 6.00 5.71 5.92 0.0M
2024-07-22 5.45 5.90 5.45 5.77 0.0M
2024-07-19 5.27 5.42 5.25 5.38 0.0M
2024-07-18 5.48 5.58 5.33 5.35 0.0M
2024-07-17 5.48 5.48 5.35 5.47 0.1M
2024-07-16 5.76 5.80 5.61 5.65 0.0M
2024-07-15 6.12 6.15 5.76 5.76 0.0M
2024-07-12 5.76 6.15 5.76 6.12 0.0M
2024-07-11 5.43 5.85 5.41 5.85 0.0M
2024-07-10 5.67 5.67 5.44 5.45 0.0M
2024-07-09 5.56 5.69 5.56 5.61 0.0M
2024-07-08 5.65 5.73 5.56 5.56 0.0M
2024-07-05 5.65 5.73 5.55 5.65 0.0M
2024-07-03 5.89 5.90 5.65 5.66 0.0M
2024-07-02 5.79 5.91 5.73 5.89 0.0M
2024-07-01 5.94 6.00 5.80 5.80 0.0M
2024-06-28 6.10 6.10 6.00 6.00 0.0M
2024-06-27 6.06 6.24 6.03 6.08 0.0M
2024-06-26 6.05 6.06 5.97 6.00 0.0M
2024-06-25 6.07 6.13 5.98 6.11 0.0M
2024-06-24 6.11 6.32 6.09 6.10 0.0M
2024-06-21 6.05 6.34 6.05 6.34 0.0M
2024-06-20 6.41 6.41 6.08 6.09 0.0M
2024-06-18 6.05 6.37 6.05 6.37 0.0M
2024-06-17 6.25 6.27 6.01 6.10 0.0M
2024-06-14 6.05 6.25 5.90 6.24 0.1M
2024-06-13 6.29 6.35 6.14 6.30 0.0M
2024-06-12 6.44 6.50 6.30 6.30 0.0M
2024-06-11 6.26 6.54 6.22 6.48 0.0M
2024-06-10 6.29 6.34 6.22 6.22 0.0M
2024-06-07 6.43 6.55 6.29 6.30 0.0M
2024-06-06 6.37 6.56 6.37 6.46 0.0M
2024-06-05 6.30 6.54 6.27 6.39 0.0M
2024-06-04 6.30 6.36 6.23 6.31 0.0M
2024-06-03 6.31 6.44 6.15 6.36 0.0M
2024-05-31 6.52 6.61 6.27 6.27 0.1M
2024-05-30 6.39 6.66 6.39 6.56 0.0M
2024-05-29 6.29 6.44 6.26 6.31 0.0M
2024-05-28 6.40 6.74 6.29 6.29 0.1M
2024-05-24 6.17 6.77 5.92 6.39 0.7M
2024-05-23 5.25 5.38 4.91 4.99 0.1M
2024-05-22 5.56 5.68 5.22 5.23 0.0M
2024-05-21 5.22 5.68 5.22 5.64 0.1M
2024-05-20 5.26 5.44 5.05 5.30 0.0M
2024-05-17 5.38 5.42 5.20 5.28 0.0M
2024-05-16 5.55 5.61 5.41 5.41 0.0M
2024-05-15 5.34 5.57 5.20 5.51 0.1M
2024-05-14 5.50 5.74 5.21 5.35 0.1M
2024-05-13 6.25 6.43 5.40 5.52 0.1M
2024-05-10 6.46 6.52 6.25 6.25 0.0M
2024-05-09 6.61 6.61 6.41 6.41 0.0M
2024-05-08 6.62 6.62 6.45 6.45 0.0M
2024-05-07 6.43 6.62 6.36 6.61 0.0M
2024-05-06 6.19 6.50 6.19 6.44 0.0M
2024-05-03 6.56 6.68 6.25 6.25 0.0M
2024-05-02 6.44 6.72 6.44 6.64 0.0M
2024-05-01 6.51 6.51 6.40 6.43 0.0M
2024-04-30 6.62 6.66 6.48 6.48 0.0M
2024-04-29 6.55 6.88 6.54 6.62 0.1M
2024-04-26 6.42 6.55 6.31 6.46 0.0M
2024-04-25 6.56 6.71 6.40 6.41 0.0M
2024-04-24 6.45 6.64 6.45 6.63 0.0M
2024-04-23 6.47 6.80 6.29 6.45 0.0M
2024-04-22 6.53 6.65 6.38 6.38 0.0M
2024-04-19 6.66 6.66 6.48 6.52 0.0M
2024-04-18 6.72 6.80 6.55 6.67 0.0M
2024-04-17 6.52 6.75 6.43 6.52 0.0M
2024-04-16 6.42 6.50 6.34 6.50 0.0M
2024-04-15 6.68 6.68 6.36 6.42 0.0M
2024-04-12 6.61 6.79 6.61 6.73 0.0M
2024-04-11 6.80 6.80 6.57 6.61 0.0M
2024-04-10 7.08 7.09 6.66 6.69 0.1M
2024-04-09 7.13 7.14 7.01 7.14 0.0M
2024-04-08 7.27 7.27 7.03 7.06 0.1M
2024-04-05 7.38 7.38 7.21 7.28 0.0M
2024-04-04 7.48 7.51 7.34 7.36 0.0M
2024-04-03 7.60 7.60 7.40 7.44 0.0M
2024-04-02 7.34 7.60 7.28 7.60 0.0M
2024-04-01 7.35 7.46 7.18 7.42 0.1M
2024-03-28 7.18 7.36 7.13 7.32 0.0M
2024-03-27 7.30 7.30 7.08 7.10 0.0M
2024-03-26 7.03 7.29 7.00 7.24 0.1M
2024-03-25 7.43 7.48 6.98 7.10 0.1M
2024-03-22 7.48 7.49 7.30 7.42 0.0M
2024-03-21 7.62 7.62 7.49 7.52 0.0M
2024-03-20 7.55 7.60 7.38 7.53 0.0M
2024-03-19 7.73 7.77 7.53 7.53 0.0M
2024-03-18 7.75 7.82 7.65 7.70 0.1M
2024-03-15 8.13 8.13 7.60 7.61 0.2M
2024-03-14 8.16 8.19 8.10 8.10 0.0M
2024-03-13 8.21 8.21 8.10 8.13 0.0M
2024-03-12 8.14 8.20 8.10 8.15 0.0M
2024-03-11 8.16 8.26 8.16 8.20 0.0M
2024-03-08 8.29 8.29 8.15 8.24 0.0M
2024-03-07 8.25 8.25 8.14 8.25 0.0M
2024-03-06 8.30 8.30 8.19 8.24 0.0M
2024-03-05 8.28 8.40 8.18 8.30 0.1M
2024-03-04 8.20 8.27 8.12 8.20 0.1M
2024-03-01 8.20 8.20 8.13 8.15 0.0M
2024-02-29 8.12 8.20 8.06 8.13 0.0M
2024-02-28 8.19 8.19 8.07 8.14 0.0M
2024-02-27 8.17 8.20 8.09 8.18 0.0M
2024-02-26 8.20 8.20 8.10 8.20 0.1M
2024-02-23 8.12 8.31 8.10 8.20 0.0M
2024-02-22 8.34 8.35 8.12 8.12 0.1M
2024-02-21 8.54 8.69 8.21 8.30 0.1M
2024-02-20 8.27 8.69 8.25 8.48 0.1M
2024-02-16 8.17 8.29 8.13 8.14 0.1M
2024-02-15 8.20 8.30 8.05 8.14 0.1M
2024-02-14 8.38 8.60 8.10 8.15 0.1M
2024-02-13 8.00 8.50 8.00 8.15 0.3M
2024-02-12 8.19 8.24 8.06 8.06 0.0M
2024-02-09 8.16 8.25 8.04 8.19 0.0M
2024-02-08 8.18 8.25 8.12 8.24 0.0M
2024-02-07 8.25 8.25 8.12 8.19 0.0M
2024-02-06 8.05 8.29 8.05 8.24 0.1M
2024-02-05 8.28 8.30 8.00 8.07 0.1M
2024-02-02 8.20 8.29 8.15 8.19 0.0M
2024-02-01 8.20 8.26 8.10 8.19 0.0M
2024-01-31 8.14 8.20 8.07 8.14 0.0M
2024-01-30 8.12 8.20 8.10 8.14 0.0M
2024-01-29 8.15 8.22 8.10 8.21 0.0M
2024-01-26 8.09 8.18 8.05 8.09 0.0M
2024-01-25 8.19 8.22 8.03 8.09 0.0M
2024-01-24 8.16 8.38 8.05 8.07 0.0M
2024-01-23 8.17 8.35 8.10 8.10 0.0M
2024-01-22 8.14 8.30 8.10 8.14 0.0M
2024-01-19 8.20 8.29 8.12 8.12 0.0M
2024-01-18 8.18 8.40 8.02 8.12 0.0M
2024-01-17 8.04 8.19 8.01 8.18 0.0M
2024-01-16 8.20 8.45 8.02 8.13 0.0M
2024-01-12 8.21 8.25 8.00 8.19 0.0M
2024-01-11 7.93 8.36 7.92 8.20 0.0M
2024-01-10 7.99 8.05 7.95 8.02 0.0M
2024-01-09 8.06 8.06 7.88 7.97 0.0M
2024-01-08 8.10 8.15 8.02 8.08 0.0M
2024-01-05 8.41 8.41 8.07 8.10 0.0M
2024-01-04 8.26 8.38 8.06 8.27 0.0M
2024-01-03 8.35 8.44 8.25 8.29 0.0M
2024-01-02 8.41 8.61 8.41 8.45 0.0M