179,290$
-0,03%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 204,64 | 216,16 | 204,64 | 213,03 | 3,71% | 223.716,00 |
| 18.12.2024 | 215,00 | 222,17 | 204,02 | 205,41 | -4,06% | 285.113,00 |
| 17.12.2024 | 213,84 | 221,91 | 208,85 | 214,11 | -3,84% | 416.596,00 |
| 16.12.2024 | 245,15 | 252,16 | 221,43 | 222,65 | -9,18% | 362.625,00 |
| 13.12.2024 | 246,65 | 257,24 | 244,38 | 245,15 | -1,59% | 97.830,00 |
| 12.12.2024 | 254,11 | 257,60 | 247,84 | 249,10 | -2,41% | 122.551,00 |
| 11.12.2024 | 257,18 | 265,24 | 254,07 | 255,24 | 1,21% | 138.113,00 |
| 10.12.2024 | 253,27 | 257,00 | 248,00 | 252,18 | -0,07% | 150.067,00 |
| 09.12.2024 | 268,17 | 268,17 | 251,26 | 252,35 | -5,90% | 512.511,00 |
| 06.12.2024 | 282,00 | 290,45 | 264,11 | 268,17 | -4,70% | 239.715,00 |
| 05.12.2024 | 287,54 | 288,05 | 273,48 | 281,41 | -3,70% | 193.226,00 |
| 04.12.2024 | 293,38 | 303,02 | 288,04 | 292,22 | -1,21% | 107.411,00 |
| 03.12.2024 | 293,67 | 299,87 | 288,59 | 295,80 | -0,51% | 182.332,00 |
| 02.12.2024 | 311,12 | 320,08 | 295,00 | 297,31 | -4,05% | 313.258,00 |
| 29.11.2024 | 294,38 | 314,78 | 294,38 | 309,86 | 7,98% | 136.731,00 |
| 27.11.2024 | 304,97 | 309,16 | 273,06 | 286,95 | -4,20% | 259.065,00 |
| 26.11.2024 | 282,71 | 319,00 | 280,82 | 299,52 | 7,09% | 353.847,00 |
| 25.11.2024 | 288,96 | 288,96 | 271,00 | 279,68 | 0,60% | 173.626,00 |
| 22.11.2024 | 275,22 | 290,67 | 270,50 | 278,01 | 4,67% | 253.584,00 |
| 20.11.2024 | 288,28 | 292,21 | 258,60 | 265,60 | -6,97% | 234.034,00 |
| 19.11.2024 | 262,77 | 286,83 | 262,50 | 285,51 | 7,87% | 163.407,00 |
| 18.11.2024 | 257,29 | 272,01 | 255,14 | 264,67 | 2,58% | 89.737,00 |
| 15.11.2024 | 263,60 | 263,60 | 245,42 | 258,02 | -2,60% | 142.892,00 |
| 14.11.2024 | 267,33 | 270,26 | 263,30 | 264,90 | -0,55% | 122.532,00 |
| 13.11.2024 | 281,24 | 286,79 | 265,00 | 266,36 | -4,82% | 138.478,00 |
| 12.11.2024 | 290,50 | 297,07 | 277,18 | 279,84 | -4,42% | 143.877,00 |
| 11.11.2024 | 292,96 | 295,55 | 273,00 | 292,79 | 2,54% | 165.425,00 |
| 08.11.2024 | 273,08 | 285,56 | 272,00 | 285,55 | 5,42% | 157.474,00 |
| 07.11.2024 | 265,25 | 274,46 | 264,00 | 270,86 | 2,77% | 152.261,00 |
| 06.11.2024 | 263,10 | 267,80 | 257,07 | 263,56 | 7,11% | 172.895,00 |
| 05.11.2024 | 241,09 | 254,99 | 241,09 | 246,06 | 3,25% | 142.148,00 |
| 04.11.2024 | 233,78 | 242,75 | 231,51 | 238,31 | 2,44% | 146.231,00 |
| 01.11.2024 | 219,85 | 233,11 | 219,85 | 232,63 | 6,39% | 105.895,00 |
| 31.10.2024 | 215,00 | 219,16 | 209,88 | 218,66 | 0,55% | 90.832,00 |
| 30.10.2024 | 211,19 | 217,78 | 208,20 | 217,47 | 1,54% | 64.415,00 |
| 29.10.2024 | 209,50 | 214,24 | 206,15 | 214,18 | 1,36% | 55.725,00 |
| 28.10.2024 | 209,92 | 215,45 | 209,92 | 211,31 | 1,60% | 83.166,00 |
| 25.10.2024 | 214,09 | 214,09 | 203,00 | 207,99 | -1,07% | 87.316,00 |
| 24.10.2024 | 210,24 | 213,98 | 208,70 | 210,23 | -0,26% | 59.917,00 |
| 23.10.2024 | 209,41 | 213,51 | 200,00 | 210,78 | -1,31% | 141.960,00 |
| 22.10.2024 | 226,62 | 227,87 | 212,18 | 213,57 | -6,62% | 145.886,00 |
| 21.10.2024 | 228,42 | 231,50 | 226,58 | 228,72 | -0,06% | 62.317,00 |
| 18.10.2024 | 231,22 | 232,05 | 222,32 | 228,86 | -0,45% | 75.970,00 |
| 17.10.2024 | 228,76 | 231,27 | 225,00 | 229,90 | 2,13% | 91.101,00 |
| 16.10.2024 | 224,38 | 228,37 | 219,20 | 225,10 | 2,35% | 93.823,00 |