270,420$
3,30%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 263,38 | 270,94 | 262,48 | 270,42 | 3,30% | 73.421,00 |
| 15.05.2025 | 265,66 | 266,00 | 260,36 | 261,79 | -2,14% | 91.362,00 |
| 14.05.2025 | 275,42 | 280,00 | 267,23 | 267,51 | -2,00% | 161.655,00 |
| 13.05.2025 | 262,06 | 275,00 | 262,06 | 272,97 | 5,09% | 218.638,00 |
| 12.05.2025 | 260,00 | 264,78 | 256,06 | 259,76 | 5,75% | 185.619,00 |
| 09.05.2025 | 250,60 | 252,77 | 239,58 | 245,64 | -1,98% | 87.372,00 |
| 08.05.2025 | 248,50 | 255,85 | 244,51 | 250,61 | 3,72% | 129.012,00 |
| 07.05.2025 | 238,91 | 244,92 | 235,94 | 241,63 | 1,39% | 118.924,00 |
| 06.05.2025 | 237,15 | 241,76 | 233,71 | 238,31 | -0,97% | 140.314,00 |
| 05.05.2025 | 235,02 | 242,97 | 232,96 | 240,65 | 1,02% | 478.688,00 |
| 02.05.2025 | 215,50 | 241,05 | 213,57 | 238,23 | 12,55% | 319.475,00 |
| 01.05.2025 | 204,64 | 214,39 | 202,96 | 211,66 | 7,89% | 186.533,00 |
| 30.04.2025 | 193,05 | 197,97 | 184,73 | 196,19 | -1,33% | 134.392,00 |
| 29.04.2025 | 199,88 | 200,45 | 195,70 | 198,83 | -0,19% | 105.756,00 |
| 28.04.2025 | 200,16 | 203,69 | 192,59 | 199,20 | -1,09% | 111.877,00 |
| 25.04.2025 | 196,42 | 203,71 | 192,67 | 201,40 | 2,91% | 166.482,00 |
| 24.04.2025 | 187,00 | 196,25 | 185,26 | 195,70 | 4,76% | 110.876,00 |
| 23.04.2025 | 189,74 | 194,10 | 184,40 | 186,81 | 5,23% | 159.339,00 |
| 22.04.2025 | 169,94 | 180,85 | 169,94 | 177,52 | 5,87% | 132.705,00 |
| 21.04.2025 | 178,67 | 179,02 | 164,12 | 167,67 | -8,38% | 149.945,00 |
| 17.04.2025 | 187,79 | 187,79 | 181,23 | 183,00 | -1,71% | 94.128,00 |
| 16.04.2025 | 184,52 | 186,97 | 180,79 | 186,18 | -1,02% | 111.676,00 |
| 15.04.2025 | 190,38 | 190,56 | 184,82 | 188,09 | -0,37% | 205.973,00 |
| 14.04.2025 | 187,50 | 191,39 | 178,23 | 188,78 | 4,97% | 260.419,00 |
| 11.04.2025 | 180,08 | 180,71 | 170,71 | 179,85 | -0,45% | 134.624,00 |
| 10.04.2025 | 180,22 | 187,49 | 174,90 | 180,66 | -4,75% | 198.541,00 |
| 09.04.2025 | 165,82 | 193,70 | 165,82 | 189,67 | 14,87% | 323.444,00 |
| 08.04.2025 | 175,03 | 178,87 | 162,70 | 165,12 | 0,80% | 280.986,00 |
| 07.04.2025 | 150,00 | 176,00 | 150,00 | 163,81 | 2,36% | 263.421,00 |
| 04.04.2025 | 152,00 | 163,93 | 146,52 | 160,03 | -0,84% | 351.173,00 |
| 03.04.2025 | 165,40 | 172,71 | 159,20 | 161,39 | -10,15% | 247.127,00 |
| 02.04.2025 | 163,23 | 182,18 | 163,23 | 179,63 | 6,38% | 176.157,00 |
| 01.04.2025 | 165,85 | 169,87 | 162,05 | 168,86 | 2,28% | 127.558,00 |
| 31.03.2025 | 162,50 | 166,22 | 158,00 | 165,10 | -0,94% | 140.056,00 |
| 28.03.2025 | 169,00 | 171,76 | 162,33 | 166,67 | -2,33% | 153.962,00 |
| 27.03.2025 | 177,09 | 177,49 | 170,38 | 170,64 | -4,60% | 129.860,00 |
| 26.03.2025 | 186,83 | 186,83 | 178,27 | 178,87 | -4,26% | 103.367,00 |
| 25.03.2025 | 186,88 | 188,69 | 184,01 | 186,83 | -0,13% | 122.580,00 |
| 24.03.2025 | 188,54 | 192,83 | 183,86 | 187,07 | 1,58% | 139.479,00 |
| 21.03.2025 | 182,38 | 188,36 | 176,97 | 184,16 | -1,53% | 238.795,00 |
| 20.03.2025 | 187,02 | 192,68 | 187,02 | 187,03 | -1,27% | 108.925,00 |
| 19.03.2025 | 180,39 | 193,56 | 178,48 | 189,44 | 5,61% | 126.946,00 |
| 18.03.2025 | 184,92 | 184,92 | 176,41 | 179,37 | -3,67% | 138.859,00 |
| 17.03.2025 | 179,90 | 189,00 | 179,90 | 186,21 | 2,36% | 133.889,00 |
| 14.03.2025 | 181,67 | 189,50 | 178,63 | 181,92 | 1,47% | 233.669,00 |
| 13.03.2025 | 179,08 | 186,72 | 170,45 | 179,29 | -0,03% | 415.890,00 |
| 12.03.2025 | 176,08 | 182,30 | 172,38 | 179,35 | 5,78% | 286.496,00 |
| 11.03.2025 | 163,39 | 173,37 | 163,39 | 169,55 | 4,45% | 181.258,00 |
| 10.03.2025 | 162,80 | 166,32 | 158,50 | 162,33 | -3,71% | 243.390,00 |
| 07.03.2025 | 164,17 | 169,82 | 157,72 | 168,59 | 2,21% | 152.920,00 |
| 06.03.2025 | 167,74 | 171,64 | 162,50 | 164,94 | -4,44% | 219.446,00 |
| 05.03.2025 | 170,08 | 174,58 | 165,01 | 172,61 | 3,00% | 183.244,00 |
| 04.03.2025 | 160,58 | 173,48 | 158,01 | 167,59 | 0,32% | 306.207,00 |
| 03.03.2025 | 181,01 | 181,75 | 165,28 | 167,06 | -6,46% | 244.617,00 |
| 28.02.2025 | 173,23 | 179,45 | 170,00 | 178,59 | 2,40% | 163.004,00 |
| 27.02.2025 | 185,54 | 187,94 | 174,25 | 174,41 | -6,19% | 171.242,00 |
| 26.02.2025 | 183,53 | 194,08 | 183,46 | 185,92 | 3,67% | 179.776,00 |
| 25.02.2025 | 180,00 | 184,69 | 176,63 | 179,33 | -0,26% | 377.789,00 |
| 24.02.2025 | 191,96 | 197,48 | 178,01 | 179,79 | -7,13% | 283.010,00 |
| 21.02.2025 | 203,69 | 203,69 | 190,99 | 193,59 | -2,70% | 282.143,00 |
| 20.02.2025 | 206,70 | 212,05 | 198,39 | 198,96 | -3,63% | 204.957,00 |
| 19.02.2025 | 221,79 | 224,88 | 204,19 | 206,45 | -8,51% | 194.037,00 |
| 18.02.2025 | 231,67 | 233,10 | 221,75 | 225,66 | -0,80% | 137.980,00 |
| 14.02.2025 | 222,92 | 228,76 | 221,09 | 227,48 | 2,05% | 181.473,00 |
| 13.02.2025 | 217,36 | 223,49 | 212,14 | 222,92 | 2,99% | 275.525,00 |
| 12.02.2025 | 210,90 | 219,75 | 207,13 | 216,45 | -0,67% | 371.299,00 |
| 11.02.2025 | 222,97 | 224,75 | 213,61 | 217,90 | -5,12% | 145.369,00 |
| 10.02.2025 | 230,50 | 233,41 | 215,81 | 229,65 | -0,36% | 289.757,00 |
| 07.02.2025 | 243,00 | 248,67 | 229,07 | 230,49 | -4,80% | 276.319,00 |
| 06.02.2025 | 227,45 | 242,29 | 223,04 | 242,10 | 8,46% | 174.208,00 |
| 05.02.2025 | 214,72 | 231,66 | 214,72 | 223,21 | 3,95% | 350.488,00 |
| 04.02.2025 | 233,18 | 236,43 | 202,51 | 214,72 | -2,35% | 382.177,00 |
| 03.02.2025 | 207,32 | 221,99 | 204,14 | 219,89 | -0,63% | 229.384,00 |
| 31.01.2025 | 230,56 | 231,99 | 219,21 | 221,28 | -2,49% | 163.056,00 |
| 30.01.2025 | 219,08 | 230,36 | 215,96 | 226,94 | 5,29% | 206.690,00 |
| 29.01.2025 | 216,73 | 219,50 | 208,88 | 215,53 | 1,15% | 263.284,00 |
| 28.01.2025 | 220,34 | 224,86 | 197,02 | 213,09 | -0,89% | 495.471,00 |
| 27.01.2025 | 263,01 | 263,01 | 213,52 | 215,00 | -24,57% | 396.417,00 |
| 24.01.2025 | 310,63 | 310,63 | 283,12 | 285,04 | -6,16% | 155.644,00 |
| 23.01.2025 | 311,48 | 318,41 | 297,71 | 303,74 | -3,96% | 304.080,00 |
| 22.01.2025 | 284,63 | 318,66 | 284,63 | 316,26 | 14,45% | 307.719,00 |
| 21.01.2025 | 259,72 | 276,75 | 256,70 | 276,32 | 7,65% | 173.064,00 |
| 17.01.2025 | 259,40 | 261,64 | 253,29 | 256,69 | 0,50% | 98.563,00 |
| 16.01.2025 | 255,57 | 261,55 | 252,74 | 255,42 | -0,06% | 133.908,00 |
| 15.01.2025 | 250,93 | 259,34 | 247,31 | 255,57 | 5,50% | 209.799,00 |
| 14.01.2025 | 224,34 | 243,17 | 224,34 | 242,25 | 9,18% | 178.157,00 |
| 13.01.2025 | 216,72 | 222,71 | 213,20 | 221,89 | -1,08% | 231.839,00 |
| 10.01.2025 | 218,13 | 224,40 | 213,00 | 224,31 | 1,48% | 119.424,00 |
| 08.01.2025 | 222,51 | 224,12 | 214,43 | 221,04 | -1,92% | 125.029,00 |
| 07.01.2025 | 246,62 | 248,00 | 215,94 | 225,37 | -6,83% | 181.800,00 |
| 06.01.2025 | 230,35 | 242,27 | 230,00 | 241,89 | 7,19% | 169.834,00 |
| 03.01.2025 | 212,30 | 225,71 | 210,36 | 225,67 | 7,62% | 143.916,00 |
| 02.01.2025 | 203,28 | 211,99 | 202,96 | 209,69 | 4,34% | 127.146,00 |
| 31.12.2024 | 204,34 | 205,59 | 200,00 | 200,96 | -1,19% | 131.265,00 |
| 30.12.2024 | 205,98 | 207,50 | 200,25 | 203,38 | -3,39% | 144.921,00 |
| 27.12.2024 | 216,00 | 216,00 | 206,52 | 210,52 | -3,43% | 130.540,00 |
| 26.12.2024 | 211,98 | 229,00 | 207,87 | 217,99 | 3,56% | 171.556,00 |
| 24.12.2024 | 213,18 | 213,90 | 208,00 | 210,50 | -1,02% | 78.690,00 |
| 23.12.2024 | 210,32 | 212,95 | 205,35 | 212,67 | -0,26% | 129.159,00 |
| 20.12.2024 | 208,79 | 216,21 | 207,52 | 213,23 | 0,09% | 344.857,00 |