Holen Sie sich die Stockscreener-App
8.15
5.57%
0.43
Vorhandelsmarkt:
8.45
0.30
+3.68%
Integral Ad Science Holding Corp-Aktien (IAS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $8.28 | $8.00 | $0.28 | 1,766,587.0 | +5.57% |
| 2025-05-09 | $8.10 | $7.61 | $0.49 | 1,389,603.0 | -0.90% |
| 2025-05-08 | $7.91 | $7.41 | $0.50 | 1,465,152.0 | +5.56% |
| 2025-05-07 | $7.47 | $7.29 | $0.185 | 744,160.0 | +1.51% |
| 2025-05-06 | $7.31 | $7.18 | $0.125 | 509,963.0 | +0.41% |
| 2025-05-05 | $7.33 | $7.15 | $0.18 | 541,400.0 | -0.14% |
| 2025-05-02 | $7.31 | $7.15 | $0.16 | 713,875.0 | +1.97% |
| 2025-05-01 | $7.22 | $7.02 | $0.20 | 677,418.0 | +0.57% |
| 2025-04-30 | $7.15 | $6.97 | $0.18 | 720,434.0 | -2.08% |
| 2025-04-29 | $7.32 | $7.18 | $0.14 | 649,638.0 | -0.14% |
| 2025-04-28 | $7.24 | $7.13 | $0.109 | 878,585.0 | +1.26% |
| 2025-04-25 | $7.16 | $6.83 | $0.325 | 756,991.0 | +3.78% |
| 2025-04-24 | $6.89 | $6.50 | $0.39 | 1,445,634.0 | +4.72% |
| 2025-04-23 | $6.73 | $6.49 | $0.245 | 1,245,786.0 | +2.02% |
| 2025-04-22 | $6.56 | $6.33 | $0.23 | 1,234,162.0 | +0.94% |
| 2025-04-21 | $6.61 | $6.26 | $0.3489 | 555,167.0 | -2.15% |
| 2025-04-17 | $6.55 | $6.32 | $0.235 | 1,064,614.0 | +1.72% |
| 2025-04-16 | $6.49 | $6.33 | $0.165 | 907,392.0 | -1.99% |
| 2025-04-15 | $6.96 | $6.49 | $0.47 | 552,359.0 | -0.30% |
Integral Ad Science Holding Corp-Aktien (IAS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Integral Ad Science Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IAS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Integral Ad Science Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Integral Ad Science Holding Corp-Aktien (IAS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $8.28 | $7.02 | $1.26 | 9,574,745.0 | +15.28% |
| 2025-04 | $8.14 | $6.26 | $1.88 | 27,923,487.0 | -12.28% |
| 2025-03 | $10.91 | $7.98 | $2.93 | 19,231,162.0 | -23.38% |
| 2025-02 | $11.43 | $9.63 | $1.80 | 20,652,773.0 | +0.10% |
| 2025-01 | $10.85 | $9.61 | $1.24 | 13,751,040.0 | +0.67% |
Integral Ad Science Holding Corp-Aktien (IAS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $10.18 | $1.60 | 15,312,542.0 | -7.16% |
| 2024-11 | $13.62 | $9.94 | $3.68 | 23,157,453.0 | -5.57% |
| 2024-10 | $12.45 | $10.03 | $2.42 | 16,976,789.0 | +9.53% |
| 2024-09 | $11.73 | $10.62 | $1.12 | 9,997,328.0 | -7.05% |
| 2024-08 | $11.76 | $9.86 | $1.90 | 17,620,628.0 | +14.24% |
| 2024-07 | $11.09 | $9.52 | $1.57 | 21,944,623.0 | +4.73% |
| 2024-06 | $9.89 | $8.66 | $1.23 | 26,256,797.0 | +4.97% |
| 2024-05 | $10.20 | $7.98 | $2.22 | 44,669,245.0 | -3.44% |
| 2024-04 | $10.28 | $8.92 | $1.36 | 38,855,053.0 | -3.81% |
| 2024-03 | $10.48 | $9.10 | $1.38 | 36,224,358.0 | -3.76% |
| 2024-02 | $17.53 | $9.44 | $8.09 | 40,655,545.0 | -28.80% |
| 2024-01 | $15.83 | $13.93 | $1.90 | 21,351,642.0 | +1.11% |
Integral Ad Science Holding Corp-Aktien (IAS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $13.67 | $1.76 | 25,882,950.0 | -1.37% |
| 2023-11 | $14.80 | $11.19 | $3.62 | 15,195,963.0 | +27.09% |
| 2023-10 | $12.68 | $11.00 | $1.68 | 14,890,022.0 | -3.45% |
| 2023-09 | $14.56 | $11.47 | $3.09 | 15,683,510.0 | -16.68% |
| 2023-08 | $20.49 | $13.56 | $6.93 | 25,957,051.0 | -31.56% |
| 2023-07 | $20.88 | $16.82 | $4.05 | 14,722,562.0 | +15.96% |
| 2023-06 | $19.66 | $17.27 | $2.39 | 21,270,758.0 | -4.92% |
| 2023-05 | $19.00 | $14.93 | $4.07 | 28,289,593.0 | +20.22% |
| 2023-04 | $16.00 | $14.02 | $1.98 | 8,904,431.0 | +10.23% |
| 2023-03 | $14.42 | $10.33 | $4.09 | 12,190,443.0 | +30.68% |
| 2023-02 | $11.95 | $9.96 | $1.99 | 7,034,949.0 | +6.23% |
| 2023-01 | $10.58 | $8.71 | $1.87 | 4,714,521.0 | +16.95% |
5.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):